Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.73 | 52.73 | 51.21 | 51.76 | 3,650,869 | -0.84(-1.59%) |
May 30, 2018 | 51.63 | 52.83 | 51.37 | 52.59 | 3,870,645 | +1.11(+2.15%) |
May 29, 2018 | 51.63 | 52.15 | 51.13 | 51.48 | 4,675,801 | -0.52(-1.00%) |
May 25, 2018 | 52.00 | 52.00 | 52.00 | 0 | +1.37(+2.71%) | |
May 24, 2018 | 49.66 | 50.69 | 49.60 | 50.63 | 4,921,030 | +1.02(+2.06%) |
May 23, 2018 | 49.29 | 49.68 | 49.06 | 49.61 | 2,508,025 | +0.57(+1.15%) |
May 22, 2018 | 48.61 | 49.53 | 48.46 | 49.05 | 3,265,719 | +0.60(+1.23%) |
May 21, 2018 | 48.22 | 48.93 | 47.93 | 48.45 | 3,141,213 | +0.46(+0.96%) |
May 18, 2018 | 48.31 | 48.38 | 47.28 | 47.99 | 4,693,436 | -0.79(-1.62%) |
May 17, 2018 | 49.12 | 49.17 | 48.59 | 48.77 | 2,248,847 | -0.25(-0.50%) |
May 16, 2018 | 48.93 | 49.17 | 48.71 | 49.02 | 2,702,615 | +0.19(+0.39%) |
May 15, 2018 | 49.02 | 49.33 | 48.44 | 48.83 | 3,480,619 | -0.32(-0.65%) |
May 14, 2018 | 49.01 | 49.20 | 48.69 | 49.15 | 4,108,062 | +0.21(+0.42%) |
May 11, 2018 | 48.75 | 49.19 | 48.55 | 48.94 | 2,758,164 | +0.28(+0.57%) |
May 10, 2018 | 48.32 | 48.78 | 48.21 | 48.66 | 2,793,602 | +0.57(+1.18%) |
May 09, 2018 | 48.22 | 48.77 | 47.87 | 48.10 | 2,716,601 | +0.02(+0.05%) |
May 08, 2018 | 48.10 | 48.34 | 47.83 | 48.07 | 2,756,621 | -0.15(-0.31%) |
May 07, 2018 | 47.66 | 48.33 | 47.66 | 48.22 | 4,277,667 | +0.55(+1.15%) |
May 04, 2018 | 46.49 | 48.35 | 46.44 | 47.67 | 7,076,416 | +1.32(+2.84%) |
May 03, 2018 | 46.64 | 46.93 | 45.74 | 46.36 | 9,080,647 | +1.20(+2.65%) |
May 02, 2018 | 46.69 | 46.70 | 44.96 | 45.16 | 5,581,930 | -1.67(-3.57%) |
May 01, 2018 | 46.88 | 47.10 | 46.41 | 46.84 | 3,873,080 | -0.12(-0.25%) |
Apr 30, 2018 | 48.04 | 48.21 | 46.92 | 46.96 | 4,605,235 | -1.07(-2.22%) |
Apr 27, 2018 | 47.99 | 48.42 | 47.93 | 48.02 | 3,881,184 | +0.11(+0.23%) |
Apr 26, 2018 | 48.58 | 48.65 | 46.81 | 47.91 | 6,166,812 | -0.68(-1.39%) |
Apr 25, 2018 | 48.11 | 48.97 | 48.06 | 48.59 | 2,789,437 | +0.39(+0.81%) |
Apr 24, 2018 | 48.41 | 48.55 | 47.77 | 48.20 | 2,377,033 | -0.05(-0.10%) |
Apr 23, 2018 | 48.14 | 48.38 | 47.83 | 48.25 | 1,901,758 | +0.20(+0.41%) |
Apr 20, 2018 | 49.55 | 49.91 | 47.67 | 48.05 | 5,595,649 | -1.54(-3.10%) |
Apr 19, 2018 | 50.35 | 50.45 | 49.36 | 49.59 | 2,438,333 | -0.96(-1.91%) |
Apr 18, 2018 | 50.75 | 50.88 | 50.42 | 50.55 | 3,172,344 | -0.30(-0.60%) |
Apr 17, 2018 | 51.17 | 51.30 | 50.59 | 50.86 | 2,406,767 | -0.03(-0.06%) |
Apr 16, 2018 | 50.19 | 50.93 | 49.77 | 50.89 | 3,015,794 | +0.61(+1.22%) |
Apr 13, 2018 | 49.98 | 50.33 | 49.75 | 50.27 | 2,743,931 | +0.36(+0.72%) |
Apr 12, 2018 | 50.54 | 50.66 | 49.86 | 49.91 | 2,253,153 | -0.59(-1.17%) |
Apr 11, 2018 | 50.64 | 50.86 | 50.34 | 50.50 | 2,134,680 | -0.22(-0.42%) |
Apr 10, 2018 | 51.51 | 51.84 | 50.60 | 50.72 | 3,895,823 | -0.69(-1.33%) |
Apr 09, 2018 | 51.43 | 52.02 | 50.98 | 51.41 | 1,921,734 | +0.19(+0.37%) |
Apr 06, 2018 | 51.42 | 52.17 | 50.84 | 51.21 | 2,073,995 | -0.26(-0.50%) |
Apr 05, 2018 | 51.95 | 52.12 | 51.32 | 51.47 | 1,623,311 | -0.30(-0.57%) |
Apr 04, 2018 | 50.23 | 52.24 | 50.22 | 51.76 | 2,957,102 | +1.24(+2.46%) |
Apr 03, 2018 | 50.58 | 50.66 | 49.85 | 50.52 | 2,356,711 | +0.20(+0.40%) |
Apr 02, 2018 | 51.80 | 51.81 | 50.13 | 50.32 | 1,938,462 | -1.51(-2.91%) |
Mar 29, 2018 | 51.83 | 51.83 | 51.83 | 0 | +0.88(+1.74%) | |
Mar 28, 2018 | 51.44 | 51.84 | 50.84 | 50.94 | 4,375,905 | -0.38(-0.75%) |
Mar 27, 2018 | 51.34 | 51.84 | 51.15 | 51.33 | 2,466,959 | +0.20(+0.39%) |
Mar 26, 2018 | 50.82 | 51.21 | 50.45 | 51.13 | 2,162,231 | +0.94(+1.87%) |
Mar 23, 2018 | 50.74 | 51.30 | 50.19 | 50.19 | 2,763,287 | -0.33(-0.66%) |
Mar 22, 2018 | 50.71 | 51.41 | 50.50 | 50.52 | 3,661,373 | -0.25(-0.49%) |
Mar 21, 2018 | 51.01 | 51.27 | 50.25 | 50.77 | 6,599,484 | -2.10(-3.98%) |
Mar 20, 2018 | 53.12 | 53.53 | 52.51 | 52.87 | 5,178,640 | -0.09(-0.17%) |
Mar 19, 2018 | 52.91 | 53.65 | 52.74 | 52.96 | 4,456,289 | -0.01(-0.02%) |
Mar 16, 2018 | 53.57 | 53.99 | 52.52 | 52.97 | 10,563,061 | -0.44(-0.82%) |
Mar 15, 2018 | 55.02 | 55.30 | 53.00 | 53.41 | 4,460,405 | -1.60(-2.91%) |
Mar 14, 2018 | 55.73 | 56.33 | 54.92 | 55.01 | 3,207,681 | -0.51(-0.92%) |
Mar 13, 2018 | 55.93 | 56.30 | 55.38 | 55.52 | 3,433,751 | -0.15(-0.27%) |
Mar 12, 2018 | 56.12 | 56.67 | 55.67 | 55.67 | 3,090,348 | -0.33(-0.60%) |
Mar 09, 2018 | 55.69 | 56.45 | 55.25 | 56.01 | 3,647,626 | +0.49(+0.88%) |
Mar 08, 2018 | 55.41 | 55.59 | 55.03 | 55.52 | 1,808,759 | +0.27(+0.49%) |
Mar 07, 2018 | 55.57 | 54.71 | 55.25 | 2,391,938 | -0.48(-0.86%) | |
Mar 06, 2018 | 55.13 | 55.81 | 54.87 | 55.73 | 4,101,002 | +0.56(+1.01%) |
Mar 05, 2018 | 53.76 | 55.18 | 53.75 | 55.17 | 4,902,694 | +1.21(+2.25%) |
Mar 02, 2018 | 52.91 | 54.20 | 52.91 | 53.96 | 2,876,193 | +1.04(+1.97%) |