Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.56 | 51.96 | 51.11 | 51.21 | 5,663,096 | -0.25(-0.48%) |
May 30, 2018 | 51.63 | 51.83 | 50.85 | 51.46 | 4,379,731 | +0.08(+0.15%) |
May 29, 2018 | 52.48 | 52.67 | 50.99 | 51.38 | 6,907,671 | -1.55(-2.94%) |
May 25, 2018 | 52.93 | 52.93 | 52.93 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.72 | 51.70 | 50.72 | 51.54 | 5,542,534 | +0.95(+1.87%) |
May 23, 2018 | 50.41 | 50.65 | 50.20 | 50.59 | 3,896,807 | -0.11(-0.22%) |
May 22, 2018 | 51.52 | 52.10 | 50.61 | 50.71 | 5,217,878 | -0.44(-0.85%) |
May 21, 2018 | 50.47 | 51.49 | 50.44 | 51.14 | 5,713,891 | +0.98(+1.95%) |
May 18, 2018 | 50.22 | 50.43 | 50.03 | 50.17 | 6,141,812 | -0.14(-0.28%) |
May 17, 2018 | 50.61 | 51.13 | 50.21 | 50.31 | 6,406,330 | -0.36(-0.71%) |
May 16, 2018 | 49.66 | 51.15 | 49.66 | 50.67 | 7,385,569 | +1.05(+2.12%) |
May 15, 2018 | 49.24 | 49.95 | 49.04 | 49.62 | 6,937,410 | +0.27(+0.54%) |
May 14, 2018 | 50.12 | 50.46 | 49.12 | 49.35 | 11,047,029 | -0.77(-1.53%) |
May 11, 2018 | 49.27 | 50.29 | 49.15 | 50.12 | 8,244,037 | +0.80(+1.61%) |
May 10, 2018 | 48.84 | 49.57 | 48.62 | 49.32 | 8,011,782 | +0.71(+1.45%) |
May 09, 2018 | 49.14 | 49.24 | 48.46 | 48.62 | 8,922,834 | -0.71(-1.43%) |
May 08, 2018 | 49.03 | 49.97 | 48.93 | 49.32 | 6,753,840 | +0.44(+0.91%) |
May 07, 2018 | 49.35 | 49.35 | 48.47 | 48.88 | 6,429,740 | -0.41(-0.84%) |
May 04, 2018 | 48.58 | 49.44 | 48.58 | 49.30 | 4,815,269 | +0.52(+1.06%) |
May 03, 2018 | 48.99 | 49.09 | 48.12 | 48.78 | 7,519,349 | -0.54(-1.09%) |
May 02, 2018 | 49.74 | 50.08 | 49.24 | 49.32 | 5,460,366 | -0.36(-0.72%) |
May 01, 2018 | 49.23 | 49.78 | 48.83 | 49.67 | 7,218,970 | +0.49(+1.00%) |
Apr 30, 2018 | 50.44 | 50.65 | 49.18 | 49.18 | 8,674,705 | -1.21(-2.39%) |
Apr 27, 2018 | 50.17 | 50.58 | 50.00 | 50.39 | 6,050,883 | +0.35(+0.70%) |
Apr 26, 2018 | 50.77 | 50.90 | 49.71 | 50.04 | 12,875,315 | -1.43(-2.78%) |
Apr 25, 2018 | 50.80 | 51.76 | 50.12 | 51.47 | 7,665,622 | +0.79(+1.56%) |
Apr 24, 2018 | 51.58 | 52.08 | 50.02 | 50.68 | 8,127,640 | -0.75(-1.46%) |
Apr 23, 2018 | 52.53 | 52.55 | 51.02 | 51.43 | 5,691,384 | -0.74(-1.43%) |
Apr 20, 2018 | 52.02 | 52.57 | 51.95 | 52.18 | 7,905,481 | +0.31(+0.60%) |
Apr 19, 2018 | 51.84 | 52.02 | 51.39 | 51.87 | 5,539,635 | -0.13(-0.25%) |
Apr 18, 2018 | 51.81 | 52.76 | 51.54 | 52.00 | 7,967,293 | +0.62(+1.21%) |
Apr 17, 2018 | 51.80 | 51.99 | 50.89 | 51.38 | 7,834,173 | +0.24(+0.46%) |
Apr 16, 2018 | 50.17 | 51.64 | 50.17 | 51.14 | 10,076,352 | +1.30(+2.61%) |
Apr 13, 2018 | 50.50 | 51.27 | 49.45 | 49.84 | 10,538,754 | -0.06(-0.11%) |
Apr 12, 2018 | 49.54 | 50.50 | 48.93 | 49.90 | 13,498,155 | +1.42(+2.93%) |
Apr 11, 2018 | 48.98 | 49.48 | 48.37 | 48.48 | 8,276,423 | -0.84(-1.70%) |
Apr 10, 2018 | 50.25 | 50.28 | 48.43 | 49.32 | 13,046,930 | -0.19(-0.38%) |
Apr 09, 2018 | 50.26 | 50.58 | 49.43 | 49.50 | 6,559,638 | -0.46(-0.92%) |
Apr 06, 2018 | 50.72 | 51.14 | 49.46 | 49.96 | 7,345,863 | -1.09(-2.14%) |
Apr 05, 2018 | 51.15 | 51.31 | 50.58 | 51.06 | 4,688,677 | +0.33(+0.65%) |
Apr 04, 2018 | 49.72 | 50.84 | 49.54 | 50.73 | 6,771,568 | +0.13(+0.26%) |
Apr 03, 2018 | 49.44 | 50.64 | 49.23 | 50.60 | 7,194,514 | +1.67(+3.41%) |
Apr 02, 2018 | 51.42 | 51.45 | 47.99 | 48.93 | 10,859,586 | -2.69(-5.22%) |
Mar 29, 2018 | 51.62 | 51.62 | 51.62 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 51.30 | 51.68 | 50.60 | 50.79 | 7,934,976 | -0.31(-0.61%) |
Mar 27, 2018 | 52.09 | 52.25 | 50.82 | 51.10 | 7,113,243 | -0.75(-1.45%) |
Mar 26, 2018 | 51.40 | 52.06 | 50.93 | 51.86 | 6,167,293 | +1.09(+2.15%) |
Mar 23, 2018 | 51.59 | 52.00 | 50.71 | 50.77 | 7,773,481 | -0.73(-1.41%) |
Mar 22, 2018 | 52.27 | 52.74 | 51.45 | 51.49 | 7,039,141 | -1.21(-2.29%) |
Mar 21, 2018 | 52.26 | 53.08 | 51.57 | 52.70 | 9,889,028 | -0.52(-0.97%) |
Mar 20, 2018 | 52.89 | 53.42 | 52.70 | 53.21 | 4,632,936 | +0.51(+0.96%) |
Mar 19, 2018 | 53.25 | 53.43 | 52.30 | 52.71 | 6,498,886 | -0.69(-1.29%) |
Mar 16, 2018 | 53.18 | 53.97 | 53.15 | 53.39 | 6,950,851 | +0.33(+0.62%) |
Mar 15, 2018 | 53.19 | 53.26 | 52.56 | 53.06 | 4,529,643 | +0.18(+0.34%) |
Mar 14, 2018 | 53.33 | 53.93 | 52.75 | 52.88 | 7,598,937 | -0.41(-0.78%) |
Mar 13, 2018 | 53.08 | 53.69 | 52.23 | 53.30 | 9,701,569 | +0.41(+0.77%) |
Mar 12, 2018 | 52.98 | 53.20 | 52.34 | 52.89 | 6,728,900 | +0.07(+0.12%) |
Mar 09, 2018 | 51.74 | 52.83 | 51.41 | 52.83 | 7,406,606 | +1.37(+2.65%) |
Mar 08, 2018 | 50.82 | 51.81 | 50.73 | 51.46 | 7,116,368 | +1.05(+2.07%) |
Mar 07, 2018 | 50.04 | 50.42 | 4,813,946 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.78 | 50.97 | 50.37 | 50.71 | 4,935,060 | +0.05(+0.09%) |
Mar 05, 2018 | 49.83 | 50.94 | 49.52 | 50.66 | 6,332,068 | +0.50(+1.00%) |
Mar 02, 2018 | 49.71 | 50.32 | 48.80 | 50.16 | 7,284,126 | -0.08(-0.17%) |