Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.97 | 56.00 | 54.75 | 55.04 | 3,430,842 | -0.49(-0.89%) |
May 30, 2018 | 54.75 | 56.22 | 54.49 | 55.53 | 3,775,679 | +1.39(+2.57%) |
May 29, 2018 | 53.23 | 54.46 | 53.05 | 54.14 | 4,018,151 | +0.25(+0.46%) |
May 25, 2018 | 53.89 | 53.89 | 53.89 | 0 | -2.95(-5.19%) | |
May 24, 2018 | 56.60 | 57.37 | 56.18 | 56.84 | 3,255,546 | -0.66(-1.14%) |
May 23, 2018 | 57.57 | 58.59 | 57.03 | 57.50 | 6,111,515 | -0.64(-1.10%) |
May 22, 2018 | 59.43 | 59.87 | 57.82 | 58.14 | 3,604,822 | -1.32(-2.22%) |
May 21, 2018 | 59.63 | 60.02 | 59.31 | 59.46 | 3,039,642 | +0.56(+0.94%) |
May 18, 2018 | 59.32 | 59.66 | 58.69 | 58.90 | 4,391,818 | -0.46(-0.78%) |
May 17, 2018 | 58.24 | 59.88 | 57.93 | 59.36 | 4,711,388 | +1.42(+2.45%) |
May 16, 2018 | 57.47 | 58.15 | 56.97 | 57.94 | 2,557,261 | +0.14(+0.24%) |
May 15, 2018 | 57.44 | 58.14 | 57.08 | 57.81 | 2,548,833 | +0.30(+0.52%) |
May 14, 2018 | 57.42 | 58.10 | 57.22 | 57.51 | 3,094,496 | +0.37(+0.65%) |
May 11, 2018 | 57.75 | 57.82 | 56.90 | 57.13 | 3,594,879 | -0.53(-0.92%) |
May 10, 2018 | 57.23 | 57.78 | 56.66 | 57.66 | 3,895,818 | +0.87(+1.52%) |
May 09, 2018 | 56.47 | 58.00 | 56.38 | 56.80 | 7,892,506 | +1.31(+2.36%) |
May 08, 2018 | 53.80 | 55.52 | 52.95 | 55.48 | 5,771,713 | +1.54(+2.85%) |
May 07, 2018 | 54.07 | 55.89 | 53.74 | 53.94 | 5,354,892 | +0.46(+0.87%) |
May 04, 2018 | 52.59 | 53.89 | 52.46 | 53.48 | 3,211,973 | +0.84(+1.59%) |
May 03, 2018 | 51.96 | 52.84 | 51.52 | 52.64 | 3,786,226 | +0.16(+0.31%) |
May 02, 2018 | 52.35 | 53.32 | 52.27 | 52.48 | 4,179,213 | -0.04(-0.07%) |
May 01, 2018 | 51.56 | 52.56 | 51.18 | 52.51 | 3,406,517 | +0.60(+1.16%) |
Apr 30, 2018 | 51.57 | 52.65 | 51.57 | 51.91 | 5,898,998 | +0.33(+0.64%) |
Apr 27, 2018 | 52.73 | 53.12 | 50.88 | 51.59 | 6,705,996 | -1.65(-3.10%) |
Apr 26, 2018 | 53.95 | 53.97 | 52.79 | 53.23 | 4,433,883 | -0.82(-1.52%) |
Apr 25, 2018 | 53.33 | 54.07 | 51.76 | 54.05 | 6,598,873 | +1.54(+2.93%) |
Apr 24, 2018 | 53.57 | 54.25 | 52.11 | 52.51 | 5,179,410 | -0.81(-1.52%) |
Apr 23, 2018 | 52.42 | 53.45 | 51.90 | 53.33 | 3,519,616 | +0.66(+1.26%) |
Apr 20, 2018 | 52.82 | 52.97 | 52.30 | 52.66 | 4,806,791 | -0.36(-0.67%) |
Apr 19, 2018 | 53.06 | 53.73 | 52.58 | 53.02 | 4,160,085 | +0.26(+0.48%) |
Apr 18, 2018 | 51.92 | 53.41 | 51.83 | 52.76 | 6,713,308 | +1.45(+2.82%) |
Apr 17, 2018 | 51.28 | 51.61 | 50.83 | 51.31 | 3,922,064 | +0.08(+0.16%) |
Apr 16, 2018 | 51.47 | 51.67 | 50.63 | 51.23 | 4,393,948 | -0.07(-0.14%) |
Apr 13, 2018 | 50.60 | 51.87 | 50.45 | 51.30 | 7,737,055 | +1.20(+2.40%) |
Apr 12, 2018 | 50.08 | 50.99 | 49.62 | 50.10 | 5,304,544 | +0.06(+0.13%) |
Apr 11, 2018 | 48.83 | 50.59 | 48.73 | 50.04 | 5,370,230 | +1.13(+2.31%) |
Apr 10, 2018 | 47.87 | 49.40 | 47.71 | 48.91 | 6,047,503 | +1.90(+4.05%) |
Apr 09, 2018 | 47.25 | 48.01 | 46.67 | 47.00 | 4,568,663 | +0.46(+1.00%) |
Apr 06, 2018 | 47.38 | 48.04 | 45.42 | 46.54 | 4,133,896 | -1.32(-2.76%) |
Apr 05, 2018 | 46.90 | 48.48 | 46.84 | 47.86 | 5,666,165 | +1.39(+3.00%) |
Apr 04, 2018 | 44.98 | 46.58 | 44.84 | 46.47 | 3,630,546 | +0.51(+1.11%) |
Apr 03, 2018 | 44.44 | 46.16 | 44.02 | 45.96 | 4,069,365 | +1.78(+4.02%) |
Apr 02, 2018 | 45.76 | 45.84 | 43.29 | 44.18 | 4,015,890 | -1.93(-4.19%) |
Mar 29, 2018 | 46.11 | 46.11 | 46.11 | 0 | +1.72(+3.88%) | |
Mar 28, 2018 | 45.68 | 46.03 | 44.03 | 44.39 | 4,361,669 | -1.04(-2.29%) |
Mar 27, 2018 | 46.04 | 46.41 | 45.03 | 45.43 | 3,539,703 | -0.56(-1.21%) |
Mar 26, 2018 | 45.91 | 46.01 | 44.80 | 45.98 | 2,920,451 | +0.93(+2.06%) |
Mar 23, 2018 | 46.21 | 46.45 | 44.99 | 45.05 | 4,855,640 | -0.58(-1.28%) |
Mar 22, 2018 | 45.48 | 46.47 | 45.25 | 45.64 | 3,902,000 | -0.54(-1.16%) |
Mar 21, 2018 | 44.53 | 46.63 | 44.48 | 46.17 | 4,089,686 | +2.10(+4.75%) |
Mar 20, 2018 | 43.13 | 44.43 | 43.09 | 44.08 | 2,668,483 | +1.30(+3.05%) |
Mar 19, 2018 | 44.39 | 44.59 | 42.48 | 42.78 | 4,318,873 | -1.84(-4.12%) |
Mar 16, 2018 | 44.08 | 45.15 | 43.53 | 44.62 | 5,686,425 | +0.34(+0.76%) |
Mar 15, 2018 | 44.41 | 44.88 | 43.64 | 44.28 | 4,211,087 | +0.26(+0.60%) |
Mar 14, 2018 | 44.02 | 44.51 | 43.76 | 44.02 | 2,943,415 | +0.15(+0.35%) |
Mar 13, 2018 | 44.57 | 44.95 | 43.73 | 43.86 | 5,389,055 | -0.23(-0.51%) |
Mar 12, 2018 | 43.73 | 44.77 | 43.65 | 44.09 | 3,397,841 | +0.17(+0.39%) |
Mar 09, 2018 | 42.91 | 43.99 | 42.75 | 43.92 | 4,940,285 | +1.59(+3.77%) |
Mar 08, 2018 | 42.78 | 42.86 | 41.70 | 42.32 | 5,418,878 | +0.20(+0.47%) |
Mar 07, 2018 | 41.59 | 42.12 | 4,413,012 | -1.81(-4.13%) | ||
Mar 06, 2018 | 44.14 | 44.61 | 43.60 | 43.94 | 5,001,101 | +0.04(+0.08%) |
Mar 05, 2018 | 42.12 | 44.15 | 41.99 | 43.90 | 6,395,653 | +1.59(+3.77%) |
Mar 02, 2018 | 40.90 | 42.37 | 40.07 | 42.30 | 4,393,422 | +0.92(+2.21%) |