Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.15 | 51.52 | 50.76 | 50.93 | 10,389,445 | -0.36(-0.70%) |
May 30, 2018 | 51.42 | 51.64 | 50.72 | 51.29 | 8,339,650 | +0.80(+1.58%) |
May 29, 2018 | 51.73 | 51.97 | 50.19 | 50.50 | 8,994,773 | -1.98(-3.77%) |
May 25, 2018 | 52.47 | 52.47 | 52.47 | 0 | -0.77(-1.44%) | |
May 24, 2018 | 53.65 | 53.71 | 52.56 | 53.24 | 7,949,074 | -0.72(-1.34%) |
May 23, 2018 | 54.16 | 54.35 | 53.36 | 53.97 | 5,488,789 | -0.60(-1.11%) |
May 22, 2018 | 54.64 | 54.99 | 54.47 | 54.57 | 7,415,049 | +0.14(+0.25%) |
May 21, 2018 | 54.52 | 55.15 | 54.34 | 54.43 | 7,508,903 | +0.27(+0.51%) |
May 18, 2018 | 54.30 | 54.47 | 53.92 | 54.16 | 3,616,696 | -0.16(-0.30%) |
May 17, 2018 | 54.03 | 54.74 | 53.77 | 54.32 | 6,582,902 | +0.40(+0.75%) |
May 16, 2018 | 53.83 | 54.28 | 53.73 | 53.92 | 8,088,050 | +0.05(+0.10%) |
May 15, 2018 | 53.79 | 54.17 | 53.53 | 53.87 | 7,031,659 | -0.10(-0.19%) |
May 14, 2018 | 54.57 | 54.72 | 53.51 | 53.97 | 6,683,218 | -0.49(-0.89%) |
May 11, 2018 | 54.22 | 54.89 | 53.94 | 54.45 | 7,046,438 | +0.42(+0.78%) |
May 10, 2018 | 53.54 | 54.24 | 53.19 | 54.03 | 6,568,653 | +0.34(+0.63%) |
May 09, 2018 | 52.79 | 53.77 | 52.53 | 53.69 | 6,693,443 | +1.31(+2.50%) |
May 08, 2018 | 52.01 | 52.67 | 51.92 | 52.38 | 7,699,879 | +0.30(+0.58%) |
May 07, 2018 | 51.52 | 52.29 | 51.30 | 52.08 | 6,867,556 | +0.80(+1.57%) |
May 04, 2018 | 49.93 | 51.62 | 49.62 | 51.28 | 5,470,892 | +1.00(+1.98%) |
May 03, 2018 | 50.41 | 50.53 | 49.42 | 50.28 | 6,420,777 | -0.59(-1.17%) |
May 02, 2018 | 50.59 | 51.40 | 50.24 | 50.88 | 5,827,618 | +0.04(+0.07%) |
May 01, 2018 | 50.76 | 50.84 | 50.22 | 50.84 | 5,633,389 | -0.06(-0.13%) |
Apr 30, 2018 | 51.38 | 51.58 | 50.89 | 50.90 | 5,998,415 | -0.28(-0.55%) |
Apr 27, 2018 | 50.74 | 51.29 | 50.62 | 51.19 | 5,843,385 | +0.31(+0.61%) |
Apr 26, 2018 | 50.11 | 50.99 | 49.60 | 50.88 | 7,911,678 | +0.96(+1.92%) |
Apr 25, 2018 | 49.47 | 50.19 | 48.79 | 49.92 | 8,618,350 | +0.10(+0.20%) |
Apr 24, 2018 | 50.99 | 51.44 | 49.36 | 49.81 | 10,863,716 | -0.80(-1.59%) |
Apr 23, 2018 | 50.50 | 51.04 | 50.12 | 50.62 | 9,984,921 | +0.35(+0.69%) |
Apr 20, 2018 | 49.04 | 50.83 | 48.82 | 50.27 | 11,106,322 | +1.20(+2.44%) |
Apr 19, 2018 | 47.65 | 49.08 | 47.65 | 49.07 | 9,666,949 | +1.37(+2.87%) |
Apr 18, 2018 | 49.10 | 49.17 | 47.64 | 47.70 | 8,656,570 | -1.31(-2.67%) |
Apr 17, 2018 | 48.94 | 49.31 | 48.51 | 49.01 | 7,809,216 | +0.48(+1.00%) |
Apr 16, 2018 | 47.55 | 48.63 | 47.36 | 48.53 | 9,809,384 | +1.87(+4.00%) |
Apr 13, 2018 | 48.03 | 48.09 | 46.29 | 46.66 | 7,048,386 | -0.63(-1.33%) |
Apr 12, 2018 | 46.96 | 47.68 | 46.73 | 47.29 | 4,869,425 | +0.74(+1.59%) |
Apr 11, 2018 | 46.45 | 46.98 | 46.23 | 46.55 | 5,937,583 | -0.54(-1.15%) |
Apr 10, 2018 | 46.68 | 47.15 | 46.24 | 47.09 | 7,502,159 | +1.19(+2.59%) |
Apr 09, 2018 | 46.12 | 47.07 | 45.77 | 45.90 | 6,102,073 | +0.09(+0.20%) |
Apr 06, 2018 | 47.06 | 47.23 | 45.51 | 45.81 | 8,938,231 | -2.05(-4.28%) |
Apr 05, 2018 | 47.78 | 48.22 | 47.24 | 47.86 | 6,854,251 | +0.55(+1.16%) |
Apr 04, 2018 | 45.77 | 47.47 | 45.65 | 47.31 | 7,999,629 | +0.55(+1.17%) |
Apr 03, 2018 | 46.51 | 46.92 | 46.00 | 46.76 | 8,584,945 | +0.68(+1.47%) |
Apr 02, 2018 | 47.54 | 47.67 | 45.47 | 46.09 | 9,140,031 | -1.65(-3.47%) |
Mar 29, 2018 | 47.74 | 47.74 | 47.74 | 0 | +1.21(+2.59%) | |
Mar 28, 2018 | 47.23 | 47.37 | 45.73 | 46.53 | 8,178,871 | -0.58(-1.22%) |
Mar 27, 2018 | 48.54 | 48.90 | 46.64 | 47.11 | 8,474,094 | -1.31(-2.70%) |
Mar 26, 2018 | 47.85 | 48.55 | 47.15 | 48.42 | 6,611,145 | +1.50(+3.20%) |
Mar 23, 2018 | 48.91 | 49.02 | 46.79 | 46.92 | 7,942,288 | -1.90(-3.90%) |
Mar 22, 2018 | 50.36 | 50.54 | 48.60 | 48.82 | 8,482,986 | -2.23(-4.37%) |
Mar 21, 2018 | 51.16 | 51.83 | 50.84 | 51.05 | 5,769,677 | -0.12(-0.23%) |
Mar 20, 2018 | 50.92 | 51.45 | 50.73 | 51.17 | 6,001,005 | +0.27(+0.54%) |
Mar 19, 2018 | 50.88 | 51.16 | 49.94 | 50.89 | 7,405,222 | -0.04(-0.07%) |
Mar 16, 2018 | 51.00 | 51.66 | 50.80 | 50.93 | 9,003,777 | +0.11(+0.22%) |
Mar 15, 2018 | 51.49 | 51.49 | 50.46 | 50.82 | 5,808,018 | -0.32(-0.63%) |
Mar 14, 2018 | 51.52 | 52.15 | 50.81 | 51.14 | 10,797,474 | -0.68(-1.31%) |
Mar 13, 2018 | 52.95 | 53.11 | 51.70 | 51.82 | 7,709,848 | -0.99(-1.87%) |
Mar 12, 2018 | 52.90 | 53.06 | 52.60 | 52.80 | 6,584,910 | +0.05(+0.10%) |
Mar 09, 2018 | 51.57 | 52.78 | 51.56 | 52.75 | 7,823,443 | +1.64(+3.20%) |
Mar 08, 2018 | 50.89 | 51.17 | 50.18 | 51.11 | 8,680,581 | +0.44(+0.87%) |
Mar 07, 2018 | 50.71 | 50.67 | 8,374,441 | +0.64(+1.28%) | ||
Mar 06, 2018 | 49.09 | 50.04 | 48.77 | 50.03 | 8,164,472 | +1.02(+2.09%) |
Mar 05, 2018 | 47.50 | 49.22 | 47.36 | 49.01 | 6,303,209 | +0.90(+1.86%) |
Mar 02, 2018 | 47.14 | 48.23 | 46.14 | 48.11 | 9,392,424 | +0.53(+1.11%) |