Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.80 | 48.08 | 47.16 | 47.31 | 17,670,158 | -0.75(-1.57%) |
May 30, 2018 | 48.80 | 48.90 | 47.93 | 48.06 | 14,424,657 | -0.40(-0.83%) |
May 29, 2018 | 47.61 | 48.68 | 47.55 | 48.46 | 17,272,668 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.13 | 47.43 | 46.45 | 47.30 | 11,163,639 | +0.40(+0.85%) |
May 23, 2018 | 46.41 | 47.33 | 46.33 | 46.90 | 16,738,970 | +0.27(+0.58%) |
May 22, 2018 | 46.96 | 47.63 | 46.40 | 46.63 | 16,263,691 | +0.23(+0.50%) |
May 21, 2018 | 47.05 | 47.66 | 45.81 | 46.40 | 22,515,506 | +0.45(+0.99%) |
May 18, 2018 | 46.67 | 46.82 | 45.03 | 45.94 | 55,006,060 | -4.13(-8.25%) |
May 17, 2018 | 50.74 | 51.02 | 49.61 | 50.07 | 21,578,182 | -1.12(-2.19%) |
May 16, 2018 | 50.57 | 51.46 | 50.54 | 51.19 | 10,951,001 | +1.00(+2.00%) |
May 15, 2018 | 50.80 | 50.88 | 49.63 | 50.19 | 13,830,252 | -1.09(-2.12%) |
May 14, 2018 | 51.81 | 52.84 | 51.25 | 51.28 | 13,286,437 | +0.39(+0.77%) |
May 11, 2018 | 51.44 | 51.86 | 50.62 | 50.89 | 11,743,573 | -0.64(-1.24%) |
May 10, 2018 | 50.60 | 51.61 | 50.41 | 51.53 | 10,628,922 | +1.30(+2.59%) |
May 09, 2018 | 49.67 | 50.27 | 49.42 | 50.23 | 10,323,752 | +0.63(+1.27%) |
May 08, 2018 | 48.90 | 49.64 | 48.85 | 49.60 | 14,540,537 | +0.80(+1.64%) |
May 07, 2018 | 48.94 | 49.09 | 48.39 | 48.80 | 10,854,629 | +0.03(+0.06%) |
May 04, 2018 | 46.76 | 48.89 | 46.56 | 48.77 | 13,495,793 | +1.72(+3.65%) |
May 03, 2018 | 46.65 | 47.24 | 46.29 | 47.06 | 12,563,233 | +0.17(+0.36%) |
May 02, 2018 | 47.01 | 47.58 | 46.74 | 46.89 | 11,083,480 | -0.35(-0.75%) |
May 01, 2018 | 46.16 | 47.28 | 45.94 | 47.24 | 11,781,891 | +1.15(+2.50%) |
Apr 30, 2018 | 45.95 | 46.35 | 45.63 | 46.09 | 13,680,557 | +0.25(+0.55%) |
Apr 27, 2018 | 47.36 | 47.69 | 45.69 | 45.84 | 12,408,458 | -1.01(-2.16%) |
Apr 26, 2018 | 46.41 | 47.01 | 45.98 | 46.85 | 13,683,584 | +1.25(+2.75%) |
Apr 25, 2018 | 45.25 | 45.91 | 44.30 | 45.60 | 14,314,472 | +0.39(+0.86%) |
Apr 24, 2018 | 47.05 | 47.37 | 44.71 | 45.21 | 17,628,730 | -1.35(-2.91%) |
Apr 23, 2018 | 47.82 | 48.01 | 46.33 | 46.56 | 13,392,470 | -0.84(-1.78%) |
Apr 20, 2018 | 47.40 | 48.29 | 47.03 | 47.41 | 17,520,608 | -0.09(-0.20%) |
Apr 19, 2018 | 49.81 | 50.28 | 47.14 | 47.50 | 26,337,634 | -3.28(-6.47%) |
Apr 18, 2018 | 51.96 | 52.29 | 50.64 | 50.79 | 20,147,444 | -2.90(-5.41%) |
Apr 17, 2018 | 53.08 | 54.19 | 53.05 | 53.69 | 10,586,771 | +0.92(+1.74%) |
Apr 16, 2018 | 52.37 | 53.12 | 52.13 | 52.77 | 8,602,655 | +0.74(+1.43%) |
Apr 13, 2018 | 52.78 | 52.95 | 51.70 | 52.03 | 7,313,449 | -0.33(-0.64%) |
Apr 12, 2018 | 51.31 | 52.59 | 51.19 | 52.36 | 9,842,600 | +1.37(+2.69%) |
Apr 11, 2018 | 50.56 | 51.88 | 50.43 | 50.99 | 10,091,838 | +0.14(+0.27%) |
Apr 10, 2018 | 50.67 | 51.27 | 49.92 | 50.85 | 11,449,702 | +1.65(+3.36%) |
Apr 09, 2018 | 49.16 | 51.02 | 49.00 | 49.20 | 12,007,565 | +0.63(+1.30%) |
Apr 06, 2018 | 49.42 | 49.99 | 48.18 | 48.57 | 16,260,351 | -1.81(-3.59%) |
Apr 05, 2018 | 51.84 | 52.16 | 49.98 | 50.38 | 13,203,294 | -1.18(-2.29%) |
Apr 04, 2018 | 48.52 | 51.74 | 48.52 | 51.56 | 12,916,912 | +1.47(+2.93%) |
Apr 03, 2018 | 49.66 | 50.52 | 49.19 | 50.09 | 11,638,854 | +1.01(+2.06%) |
Apr 02, 2018 | 51.29 | 51.53 | 48.64 | 49.08 | 22,695,174 | -2.52(-4.89%) |
Mar 29, 2018 | 51.60 | 51.60 | 51.60 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.04 | 51.44 | 49.86 | 50.16 | 17,969,924 | -1.28(-2.49%) |
Mar 27, 2018 | 54.75 | 54.95 | 50.89 | 51.44 | 18,877,054 | -2.81(-5.18%) |
Mar 26, 2018 | 53.09 | 54.30 | 52.53 | 54.26 | 15,612,492 | +2.87(+5.58%) |
Mar 23, 2018 | 54.44 | 54.59 | 51.39 | 51.39 | 20,906,452 | -3.32(-6.07%) |
Mar 22, 2018 | 55.37 | 56.25 | 54.66 | 54.71 | 16,025,457 | -1.69(-2.99%) |
Mar 21, 2018 | 55.30 | 57.13 | 55.18 | 56.40 | 18,500,236 | +1.44(+2.62%) |
Mar 20, 2018 | 54.21 | 55.23 | 54.12 | 54.96 | 9,188,980 | +0.68(+1.25%) |
Mar 19, 2018 | 54.58 | 54.82 | 53.33 | 54.28 | 14,811,515 | -0.87(-1.58%) |
Mar 16, 2018 | 56.03 | 56.16 | 54.96 | 55.16 | 16,240,551 | -0.78(-1.39%) |
Mar 15, 2018 | 56.05 | 56.83 | 55.30 | 55.94 | 12,867,664 | +0.05(+0.08%) |
Mar 14, 2018 | 55.67 | 56.34 | 55.11 | 55.89 | 12,819,232 | +0.50(+0.90%) |
Mar 13, 2018 | 56.96 | 57.75 | 55.20 | 55.39 | 16,883,422 | -1.19(-2.10%) |
Mar 12, 2018 | 57.45 | 57.90 | 56.49 | 56.58 | 17,461,512 | -0.59(-1.04%) |
Mar 09, 2018 | 55.41 | 57.31 | 55.18 | 57.17 | 19,469,548 | +2.08(+3.77%) |
Mar 08, 2018 | 55.45 | 55.59 | 54.75 | 55.09 | 13,162,022 | -0.05(-0.08%) |
Mar 07, 2018 | 54.38 | 55.14 | 18,625,524 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.12 | 55.83 | 53.91 | 55.67 | 25,040,466 | +2.19(+4.10%) |
Mar 05, 2018 | 53.18 | 54.21 | 52.99 | 53.48 | 14,357,624 | -0.37(-0.69%) |
Mar 02, 2018 | 51.87 | 53.95 | 51.15 | 53.85 | 16,940,074 | +0.89(+1.68%) |