Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.79 | 47.88 | 47.40 | 47.75 | 10,067,261 | -0.16(-0.33%) |
May 30, 2018 | 47.60 | 48.03 | 47.45 | 47.90 | 7,577,420 | +0.85(+1.80%) |
May 29, 2018 | 47.38 | 47.57 | 46.83 | 47.05 | 6,904,591 | -1.37(-2.82%) |
May 25, 2018 | 48.42 | 48.42 | 48.42 | 0 | -0.42(-0.86%) | |
May 24, 2018 | 48.89 | 48.92 | 48.55 | 48.84 | 4,164,421 | -0.12(-0.24%) |
May 23, 2018 | 48.92 | 48.98 | 48.70 | 48.96 | 4,303,166 | -0.70(-1.41%) |
May 22, 2018 | 49.76 | 49.86 | 49.62 | 49.66 | 2,234,099 | +0.01(+0.02%) |
May 21, 2018 | 49.63 | 49.68 | 49.51 | 49.65 | 1,932,484 | +0.35(+0.70%) |
May 18, 2018 | 49.34 | 49.43 | 49.25 | 49.30 | 2,697,502 | -0.22(-0.45%) |
May 17, 2018 | 49.43 | 49.61 | 49.37 | 49.53 | 7,643,533 | +0.16(+0.33%) |
May 16, 2018 | 49.20 | 49.39 | 49.11 | 49.36 | 9,301,046 | +0.07(+0.15%) |
May 15, 2018 | 49.22 | 49.45 | 49.07 | 49.29 | 2,923,373 | -0.32(-0.65%) |
May 14, 2018 | 49.71 | 49.78 | 49.55 | 49.61 | 3,421,360 | -0.02(-0.05%) |
May 11, 2018 | 49.64 | 49.74 | 49.57 | 49.63 | 2,128,509 | +0.09(+0.18%) |
May 10, 2018 | 49.37 | 49.55 | 49.24 | 49.54 | 1,984,269 | +0.26(+0.52%) |
May 09, 2018 | 49.10 | 49.39 | 49.08 | 49.29 | 2,841,578 | +0.31(+0.64%) |
May 08, 2018 | 48.76 | 48.97 | 48.66 | 48.97 | 3,149,586 | -0.04(-0.08%) |
May 07, 2018 | 49.04 | 49.21 | 48.95 | 49.01 | 6,400,880 | -0.41(-0.83%) |
May 04, 2018 | 48.51 | 49.43 | 48.48 | 49.43 | 2,935,948 | +0.54(+1.10%) |
May 03, 2018 | 48.84 | 48.93 | 48.47 | 48.89 | 4,850,206 | +0.20(+0.41%) |
May 02, 2018 | 49.06 | 49.09 | 48.67 | 48.69 | 5,283,167 | +0.03(+0.07%) |
May 01, 2018 | 48.81 | 48.90 | 48.45 | 48.66 | 5,650,265 | -0.27(-0.56%) |
Apr 30, 2018 | 49.02 | 49.16 | 48.91 | 48.93 | 3,478,867 | -0.24(-0.49%) |
Apr 27, 2018 | 49.05 | 49.21 | 48.92 | 49.17 | 2,211,087 | +0.05(+0.10%) |
Apr 26, 2018 | 49.17 | 49.20 | 48.96 | 49.12 | 1,991,027 | +0.27(+0.56%) |
Apr 25, 2018 | 48.78 | 48.93 | 48.61 | 48.85 | 2,866,211 | -0.20(-0.40%) |
Apr 24, 2018 | 49.34 | 49.41 | 48.92 | 49.05 | 3,431,258 | -0.26(-0.53%) |
Apr 23, 2018 | 49.28 | 49.38 | 49.15 | 49.31 | 7,348,167 | +0.01(+0.02%) |
Apr 20, 2018 | 49.34 | 49.43 | 49.21 | 49.30 | 3,264,851 | -0.21(-0.43%) |
Apr 19, 2018 | 49.73 | 49.78 | 49.41 | 49.52 | 3,614,288 | -0.14(-0.28%) |
Apr 18, 2018 | 49.62 | 49.75 | 49.58 | 49.66 | 3,404,166 | +0.16(+0.32%) |
Apr 17, 2018 | 49.37 | 49.57 | 49.33 | 49.50 | 3,452,006 | +0.34(+0.69%) |
Apr 16, 2018 | 49.28 | 49.29 | 49.09 | 49.16 | 2,363,025 | +0.08(+0.17%) |
Apr 13, 2018 | 49.22 | 49.25 | 48.95 | 49.08 | 2,472,120 | +0.04(+0.08%) |
Apr 12, 2018 | 48.85 | 49.06 | 48.83 | 49.04 | 3,220,603 | +0.33(+0.68%) |
Apr 11, 2018 | 48.82 | 49.00 | 48.69 | 48.71 | 3,310,259 | -0.26(-0.52%) |
Apr 10, 2018 | 48.87 | 49.06 | 48.81 | 48.97 | 6,244,223 | +0.61(+1.26%) |
Apr 09, 2018 | 48.42 | 48.66 | 48.27 | 48.36 | 4,900,957 | +0.37(+0.77%) |
Apr 06, 2018 | 48.23 | 48.41 | 47.86 | 47.98 | 4,982,359 | -0.16(-0.33%) |
Apr 05, 2018 | 48.03 | 48.26 | 48.01 | 48.14 | 3,800,908 | +0.44(+0.93%) |
Apr 04, 2018 | 47.04 | 47.74 | 47.02 | 47.70 | 11,176,168 | +0.09(+0.19%) |
Apr 03, 2018 | 47.52 | 47.63 | 47.28 | 47.61 | 5,427,506 | +0.34(+0.71%) |
Apr 02, 2018 | 47.94 | 47.98 | 46.98 | 47.27 | 8,818,230 | -0.63(-1.32%) |
Mar 29, 2018 | 47.90 | 47.90 | 47.90 | 0 | +0.33(+0.69%) | |
Mar 28, 2018 | 47.57 | 47.98 | 47.40 | 47.57 | 7,936,671 | +0.30(+0.64%) |
Mar 27, 2018 | 47.85 | 47.96 | 47.13 | 47.27 | 7,132,331 | -0.57(-1.19%) |
Mar 26, 2018 | 47.71 | 47.85 | 47.19 | 47.84 | 7,229,730 | +0.95(+2.02%) |
Mar 23, 2018 | 47.45 | 47.56 | 46.89 | 46.89 | 8,024,138 | -0.29(-0.61%) |
Mar 22, 2018 | 47.61 | 47.71 | 47.18 | 47.18 | 7,792,539 | -1.08(-2.24%) |
Mar 21, 2018 | 48.15 | 48.41 | 48.04 | 48.26 | 4,138,070 | +0.08(+0.17%) |
Mar 20, 2018 | 48.10 | 48.31 | 48.07 | 48.18 | 4,141,080 | -0.08(-0.17%) |
Mar 19, 2018 | 48.45 | 48.46 | 48.06 | 48.26 | 4,088,719 | -0.25(-0.51%) |
Mar 16, 2018 | 48.47 | 48.66 | 48.44 | 48.51 | 4,239,002 | +0.00(+0.00%) |
Mar 15, 2018 | 48.46 | 48.72 | 48.42 | 48.51 | 5,066,772 | +0.01(+0.02%) |
Mar 14, 2018 | 48.81 | 48.83 | 48.37 | 48.50 | 6,332,665 | +0.10(+0.20%) |
Mar 13, 2018 | 48.92 | 48.97 | 48.34 | 48.40 | 6,109,702 | -0.42(-0.86%) |
Mar 12, 2018 | 48.77 | 48.85 | 48.69 | 48.82 | 3,585,999 | +0.07(+0.13%) |
Mar 09, 2018 | 48.57 | 48.75 | 48.50 | 48.75 | 5,128,218 | +0.27(+0.56%) |
Mar 08, 2018 | 48.60 | 48.66 | 48.34 | 48.48 | 3,562,912 | +0.07(+0.14%) |
Mar 07, 2018 | 48.45 | 48.06 | 48.42 | 4,623,655 | +0.12(+0.25%) | |
Mar 06, 2018 | 48.28 | 48.35 | 48.10 | 48.29 | 5,356,068 | +0.37(+0.77%) |
Mar 05, 2018 | 47.95 | 47.32 | 47.92 | 8,102,927 | +0.33(+0.69%) | |
Mar 02, 2018 | 47.33 | 47.62 | 47.07 | 47.60 | 5,935,441 | +0.05(+0.10%) |