Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.40 | 48.83 | 48.00 | 48.16 | 7,482,066 | -0.24(-0.49%) |
May 30, 2018 | 48.79 | 48.87 | 48.01 | 48.39 | 5,772,312 | -0.15(-0.31%) |
May 29, 2018 | 49.61 | 49.78 | 48.28 | 48.54 | 7,611,632 | -1.29(-2.59%) |
May 25, 2018 | 49.83 | 49.83 | 49.83 | 0 | +1.56(+3.22%) | |
May 24, 2018 | 47.52 | 48.57 | 47.34 | 48.28 | 9,005,591 | +0.84(+1.77%) |
May 23, 2018 | 47.92 | 47.96 | 47.33 | 47.44 | 8,040,798 | -0.50(-1.04%) |
May 22, 2018 | 49.50 | 49.65 | 47.78 | 47.94 | 10,150,028 | -1.29(-2.62%) |
May 21, 2018 | 49.45 | 49.81 | 49.15 | 49.23 | 7,676,528 | +0.03(+0.06%) |
May 18, 2018 | 49.36 | 49.98 | 49.14 | 49.20 | 7,372,539 | -0.26(-0.53%) |
May 17, 2018 | 50.05 | 50.54 | 49.38 | 49.47 | 6,600,672 | -0.51(-1.02%) |
May 16, 2018 | 48.79 | 50.31 | 48.64 | 49.97 | 6,188,158 | +1.23(+2.53%) |
May 15, 2018 | 49.00 | 49.11 | 48.49 | 48.74 | 5,559,460 | -0.47(-0.96%) |
May 14, 2018 | 49.50 | 49.72 | 49.09 | 49.21 | 7,506,035 | -0.25(-0.50%) |
May 11, 2018 | 49.21 | 49.66 | 48.95 | 49.46 | 5,187,552 | +0.49(+1.00%) |
May 10, 2018 | 48.36 | 49.20 | 48.32 | 48.97 | 7,191,475 | +0.36(+0.74%) |
May 09, 2018 | 49.14 | 49.40 | 48.48 | 48.61 | 4,475,091 | -0.73(-1.47%) |
May 08, 2018 | 49.18 | 50.03 | 48.97 | 49.33 | 6,653,406 | +0.31(+0.63%) |
May 07, 2018 | 49.78 | 49.91 | 48.98 | 49.02 | 5,351,980 | -0.74(-1.48%) |
May 04, 2018 | 49.02 | 50.06 | 48.93 | 49.76 | 4,314,884 | +0.51(+1.03%) |
May 03, 2018 | 49.16 | 49.53 | 48.63 | 49.25 | 4,593,778 | +0.03(+0.06%) |
May 02, 2018 | 49.95 | 50.34 | 49.20 | 49.22 | 6,731,600 | -0.69(-1.38%) |
May 01, 2018 | 49.78 | 50.16 | 49.16 | 49.91 | 4,260,027 | +0.10(+0.21%) |
Apr 30, 2018 | 50.55 | 50.70 | 49.69 | 49.80 | 8,510,525 | -0.66(-1.31%) |
Apr 27, 2018 | 50.10 | 50.79 | 49.71 | 50.46 | 5,188,540 | +0.22(+0.43%) |
Apr 26, 2018 | 49.20 | 50.71 | 48.08 | 50.25 | 10,402,000 | -0.50(-0.98%) |
Apr 25, 2018 | 50.77 | 51.04 | 49.81 | 50.75 | 5,440,521 | -0.05(-0.09%) |
Apr 24, 2018 | 52.15 | 52.21 | 50.37 | 50.79 | 4,051,720 | -1.04(-2.00%) |
Apr 23, 2018 | 51.70 | 52.36 | 51.48 | 51.83 | 4,736,768 | +0.20(+0.38%) |
Apr 20, 2018 | 51.71 | 52.05 | 51.23 | 51.63 | 5,337,258 | -0.03(-0.05%) |
Apr 19, 2018 | 52.46 | 52.51 | 51.30 | 51.66 | 4,658,233 | -0.96(-1.83%) |
Apr 18, 2018 | 51.38 | 53.28 | 51.27 | 52.62 | 6,957,869 | +1.46(+2.86%) |
Apr 17, 2018 | 52.18 | 52.31 | 50.16 | 51.16 | 8,548,513 | -0.58(-1.13%) |
Apr 16, 2018 | 52.13 | 52.56 | 51.44 | 51.75 | 5,490,034 | -0.17(-0.33%) |
Apr 13, 2018 | 51.96 | 52.78 | 51.40 | 51.92 | 5,050,378 | +0.12(+0.24%) |
Apr 12, 2018 | 50.99 | 52.74 | 50.70 | 51.79 | 6,032,023 | +1.36(+2.69%) |
Apr 11, 2018 | 50.77 | 51.23 | 50.44 | 50.44 | 3,817,183 | -0.59(-1.16%) |
Apr 10, 2018 | 52.32 | 52.40 | 50.53 | 51.03 | 6,319,378 | -0.68(-1.31%) |
Apr 09, 2018 | 52.44 | 52.62 | 51.62 | 51.71 | 6,212,481 | -0.41(-0.80%) |
Apr 06, 2018 | 53.20 | 53.42 | 51.71 | 52.12 | 5,623,884 | -1.48(-2.76%) |
Apr 05, 2018 | 53.51 | 53.91 | 53.05 | 53.60 | 3,913,251 | +0.47(+0.89%) |
Apr 04, 2018 | 51.91 | 53.26 | 51.71 | 53.13 | 3,862,941 | +0.37(+0.70%) |
Apr 03, 2018 | 51.79 | 52.83 | 51.34 | 52.77 | 4,554,841 | +1.54(+3.00%) |
Apr 02, 2018 | 53.92 | 53.92 | 50.71 | 51.23 | 5,661,178 | -2.77(-5.13%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.97(+1.83%) | |
Mar 28, 2018 | 53.46 | 53.66 | 52.67 | 53.03 | 4,988,757 | -0.41(-0.78%) |
Mar 27, 2018 | 54.53 | 54.63 | 53.06 | 53.44 | 4,692,948 | -0.85(-1.56%) |
Mar 26, 2018 | 54.21 | 54.55 | 53.64 | 54.29 | 5,841,090 | +0.82(+1.53%) |
Mar 23, 2018 | 53.59 | 54.65 | 53.12 | 53.47 | 7,298,200 | -0.26(-0.49%) |
Mar 22, 2018 | 54.22 | 54.93 | 53.72 | 53.74 | 7,549,584 | -0.74(-1.35%) |
Mar 21, 2018 | 54.73 | 55.06 | 53.42 | 54.47 | 14,461,189 | -2.74(-4.79%) |
Mar 20, 2018 | 57.25 | 57.47 | 57.04 | 57.21 | 2,966,990 | +0.08(+0.15%) |
Mar 19, 2018 | 57.20 | 57.73 | 56.73 | 57.13 | 4,723,225 | -0.28(-0.49%) |
Mar 16, 2018 | 56.82 | 57.86 | 56.75 | 57.41 | 5,734,812 | +0.91(+1.60%) |
Mar 15, 2018 | 56.27 | 56.82 | 55.82 | 56.51 | 4,152,069 | +0.30(+0.54%) |
Mar 14, 2018 | 56.91 | 57.35 | 55.93 | 56.21 | 4,966,556 | -0.67(-1.18%) |
Mar 13, 2018 | 56.61 | 57.28 | 56.36 | 56.88 | 5,553,579 | +0.54(+0.95%) |
Mar 12, 2018 | 56.45 | 56.49 | 56.00 | 56.34 | 4,885,316 | +0.06(+0.10%) |
Mar 09, 2018 | 55.54 | 56.28 | 55.31 | 56.28 | 4,456,309 | +1.25(+2.28%) |
Mar 08, 2018 | 54.43 | 55.53 | 54.41 | 55.03 | 6,501,621 | +0.75(+1.39%) |
Mar 07, 2018 | 54.19 | 54.27 | 4,222,907 | -0.64(-1.17%) | ||
Mar 06, 2018 | 55.12 | 55.28 | 54.61 | 54.91 | 3,108,049 | -0.00(-0.01%) |
Mar 05, 2018 | 54.26 | 55.24 | 53.80 | 54.92 | 5,417,861 | +0.54(+0.99%) |
Mar 02, 2018 | 54.08 | 54.68 | 53.65 | 54.38 | 4,046,016 | -0.19(-0.34%) |