Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.84 | 55.45 | 54.32 | 54.68 | 10,486,370 | -0.54(-0.97%) |
May 30, 2018 | 53.83 | 55.78 | 53.69 | 55.22 | 12,661,156 | +1.90(+3.56%) |
May 29, 2018 | 52.58 | 53.41 | 52.21 | 53.32 | 7,776,699 | +0.19(+0.37%) |
May 25, 2018 | 53.12 | 53.12 | 53.12 | 0 | -2.42(-4.35%) | |
May 24, 2018 | 55.18 | 55.84 | 54.69 | 55.54 | 7,893,546 | -0.54(-0.97%) |
May 23, 2018 | 56.49 | 56.69 | 55.40 | 56.09 | 7,896,685 | -0.82(-1.44%) |
May 22, 2018 | 57.42 | 58.19 | 56.75 | 56.90 | 7,492,456 | -0.43(-0.75%) |
May 21, 2018 | 56.80 | 57.43 | 56.45 | 57.33 | 6,704,379 | +0.90(+1.60%) |
May 18, 2018 | 57.20 | 57.48 | 56.42 | 56.43 | 6,278,775 | -0.90(-1.57%) |
May 17, 2018 | 56.96 | 57.61 | 56.87 | 57.33 | 6,892,492 | +0.66(+1.16%) |
May 16, 2018 | 56.80 | 56.96 | 56.07 | 56.68 | 5,377,510 | -0.19(-0.34%) |
May 15, 2018 | 56.43 | 57.28 | 56.18 | 56.87 | 7,348,481 | +0.41(+0.72%) |
May 14, 2018 | 56.39 | 56.97 | 56.27 | 56.47 | 10,851,689 | +0.12(+0.22%) |
May 11, 2018 | 56.09 | 56.71 | 55.88 | 56.34 | 7,865,552 | +0.31(+0.56%) |
May 10, 2018 | 56.13 | 56.33 | 55.47 | 56.03 | 8,058,952 | +0.52(+0.93%) |
May 09, 2018 | 55.44 | 56.69 | 55.35 | 55.52 | 11,472,587 | +0.78(+1.42%) |
May 08, 2018 | 53.98 | 54.74 | 52.89 | 54.74 | 11,057,306 | +0.78(+1.45%) |
May 07, 2018 | 54.36 | 55.47 | 53.89 | 53.96 | 11,291,254 | -0.07(-0.13%) |
May 04, 2018 | 53.33 | 54.21 | 53.01 | 54.03 | 7,798,948 | +0.70(+1.32%) |
May 03, 2018 | 52.44 | 53.46 | 51.98 | 53.33 | 8,772,356 | +0.44(+0.83%) |
May 02, 2018 | 52.67 | 53.33 | 52.64 | 52.89 | 8,427,445 | -0.21(-0.40%) |
May 01, 2018 | 52.57 | 53.16 | 52.16 | 53.10 | 9,199,365 | +0.17(+0.32%) |
Apr 30, 2018 | 52.43 | 53.45 | 52.33 | 52.93 | 7,896,867 | +0.44(+0.85%) |
Apr 27, 2018 | 53.68 | 53.95 | 52.48 | 52.48 | 7,918,524 | -1.63(-3.02%) |
Apr 26, 2018 | 53.13 | 54.25 | 52.61 | 54.12 | 13,086,002 | +1.54(+2.94%) |
Apr 25, 2018 | 52.49 | 52.98 | 51.65 | 52.57 | 12,211,545 | -0.20(-0.38%) |
Apr 24, 2018 | 53.33 | 53.83 | 52.40 | 52.78 | 10,805,403 | -0.14(-0.26%) |
Apr 23, 2018 | 52.99 | 53.03 | 52.10 | 52.91 | 11,397,046 | -0.25(-0.47%) |
Apr 20, 2018 | 53.21 | 53.42 | 52.80 | 53.16 | 8,672,875 | -0.42(-0.78%) |
Apr 19, 2018 | 53.24 | 53.81 | 52.97 | 53.58 | 10,353,279 | -0.09(-0.17%) |
Apr 18, 2018 | 54.14 | 54.38 | 53.64 | 53.67 | 13,631,533 | -0.07(-0.14%) |
Apr 17, 2018 | 53.27 | 54.07 | 52.90 | 53.75 | 10,286,846 | +0.63(+1.19%) |
Apr 16, 2018 | 52.50 | 53.33 | 52.02 | 53.12 | 10,557,947 | +0.67(+1.28%) |
Apr 13, 2018 | 51.68 | 52.53 | 51.51 | 52.44 | 11,970,239 | +1.34(+2.62%) |
Apr 12, 2018 | 51.14 | 51.62 | 50.78 | 51.10 | 12,790,910 | +0.01(+0.02%) |
Apr 11, 2018 | 50.34 | 51.13 | 49.78 | 51.09 | 12,392,504 | +0.72(+1.43%) |
Apr 10, 2018 | 49.65 | 50.91 | 49.60 | 50.38 | 13,807,476 | +1.39(+2.84%) |
Apr 09, 2018 | 48.37 | 49.41 | 48.09 | 48.99 | 13,401,601 | +1.10(+2.29%) |
Apr 06, 2018 | 48.65 | 49.01 | 47.30 | 47.89 | 10,936,468 | -0.97(-1.98%) |
Apr 05, 2018 | 48.35 | 49.43 | 48.27 | 48.86 | 8,439,129 | +0.73(+1.51%) |
Apr 04, 2018 | 47.53 | 48.27 | 47.23 | 48.13 | 10,115,600 | -0.38(-0.78%) |
Apr 03, 2018 | 47.30 | 48.55 | 46.76 | 48.51 | 10,218,439 | +1.57(+3.34%) |
Apr 02, 2018 | 47.89 | 47.92 | 45.71 | 46.94 | 9,162,241 | -0.97(-2.02%) |
Mar 29, 2018 | 47.91 | 47.91 | 47.91 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.81 | 48.27 | 47.22 | 47.46 | 16,492,951 | -0.33(-0.69%) |
Mar 27, 2018 | 47.80 | 48.34 | 47.43 | 47.79 | 11,248,240 | +0.05(+0.10%) |
Mar 26, 2018 | 47.17 | 47.76 | 47.04 | 47.74 | 10,884,712 | +1.08(+2.32%) |
Mar 23, 2018 | 46.09 | 47.18 | 46.04 | 46.66 | 11,684,492 | +1.00(+2.19%) |
Mar 22, 2018 | 45.58 | 46.29 | 45.29 | 45.66 | 13,678,383 | -0.44(-0.95%) |
Mar 21, 2018 | 44.53 | 46.54 | 44.48 | 46.09 | 9,553,630 | +1.89(+4.28%) |
Mar 20, 2018 | 43.72 | 44.82 | 43.56 | 44.20 | 6,361,526 | +0.91(+2.11%) |
Mar 19, 2018 | 44.25 | 44.37 | 43.14 | 43.29 | 5,967,191 | -1.10(-2.48%) |
Mar 16, 2018 | 43.73 | 44.60 | 43.35 | 44.39 | 16,088,488 | +0.73(+1.67%) |
Mar 15, 2018 | 43.89 | 44.05 | 43.14 | 43.66 | 6,106,629 | +0.06(+0.13%) |
Mar 14, 2018 | 43.91 | 44.23 | 43.53 | 43.60 | 5,075,686 | +0.00(+0.00%) |
Mar 13, 2018 | 44.40 | 44.61 | 43.30 | 43.60 | 6,840,993 | -0.63(-1.42%) |
Mar 12, 2018 | 44.45 | 44.78 | 44.11 | 44.23 | 6,279,518 | -0.26(-0.58%) |
Mar 09, 2018 | 43.69 | 44.50 | 43.64 | 44.49 | 6,571,186 | +1.20(+2.78%) |
Mar 08, 2018 | 43.74 | 43.94 | 42.76 | 43.29 | 5,777,365 | -0.40(-0.92%) |
Mar 07, 2018 | 44.01 | 43.69 | 8,770,735 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.86 | 43.95 | 43.23 | 43.68 | 6,093,959 | +0.06(+0.13%) |
Mar 05, 2018 | 43.22 | 43.82 | 43.08 | 43.63 | 6,516,722 | -0.06(-0.13%) |
Mar 02, 2018 | 43.26 | 43.81 | 42.65 | 43.68 | 5,660,822 | +0.15(+0.33%) |