Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.56 | 50.04 | 49.35 | 49.66 | 14,996,443 | -0.23(-0.46%) |
May 30, 2018 | 49.91 | 50.11 | 49.27 | 49.89 | 10,704,085 | +0.14(+0.27%) |
May 29, 2018 | 50.84 | 50.92 | 49.30 | 49.75 | 17,199,922 | -0.95(-1.87%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.74(+1.49%) | |
May 24, 2018 | 49.53 | 50.10 | 49.09 | 49.96 | 14,767,323 | +0.22(+0.44%) |
May 23, 2018 | 48.12 | 49.77 | 48.05 | 49.74 | 13,389,612 | +1.21(+2.49%) |
May 22, 2018 | 48.97 | 49.35 | 48.26 | 48.53 | 11,154,473 | -0.27(-0.55%) |
May 21, 2018 | 48.77 | 49.27 | 48.00 | 48.80 | 16,893,200 | +0.17(+0.35%) |
May 18, 2018 | 48.14 | 49.04 | 47.69 | 48.63 | 14,191,119 | +0.47(+0.98%) |
May 17, 2018 | 47.77 | 48.52 | 47.68 | 48.16 | 13,538,352 | +0.21(+0.44%) |
May 16, 2018 | 47.15 | 48.04 | 47.07 | 47.94 | 10,259,904 | +0.90(+1.91%) |
May 15, 2018 | 47.78 | 47.87 | 46.69 | 47.05 | 14,250,036 | -0.93(-1.94%) |
May 14, 2018 | 48.48 | 48.87 | 47.64 | 47.98 | 18,210,282 | +1.28(+2.73%) |
May 11, 2018 | 46.30 | 47.17 | 46.18 | 46.70 | 11,399,452 | +0.22(+0.47%) |
May 10, 2018 | 46.04 | 46.57 | 45.61 | 46.48 | 14,506,893 | +1.52(+3.39%) |
May 09, 2018 | 44.70 | 45.09 | 44.14 | 44.96 | 8,294,019 | +0.26(+0.59%) |
May 08, 2018 | 44.85 | 45.04 | 44.06 | 44.70 | 11,743,398 | -0.13(-0.28%) |
May 07, 2018 | 44.46 | 45.04 | 44.41 | 44.82 | 11,319,716 | +0.44(+0.99%) |
May 04, 2018 | 42.43 | 44.48 | 42.21 | 44.38 | 11,684,988 | +1.84(+4.33%) |
May 03, 2018 | 42.27 | 42.74 | 41.70 | 42.54 | 10,181,270 | +0.04(+0.10%) |
May 02, 2018 | 43.33 | 43.34 | 42.21 | 42.50 | 9,629,347 | -0.47(-1.10%) |
May 01, 2018 | 42.92 | 43.17 | 42.31 | 42.97 | 8,018,526 | -0.16(-0.37%) |
Apr 30, 2018 | 43.34 | 43.82 | 43.12 | 43.13 | 11,198,412 | -0.08(-0.20%) |
Apr 27, 2018 | 42.91 | 43.41 | 42.69 | 43.22 | 11,167,607 | +0.54(+1.27%) |
Apr 26, 2018 | 41.87 | 42.78 | 41.06 | 42.68 | 16,177,012 | +0.61(+1.45%) |
Apr 25, 2018 | 42.28 | 42.65 | 41.32 | 42.07 | 11,368,042 | -0.16(-0.38%) |
Apr 24, 2018 | 43.02 | 43.37 | 41.75 | 42.23 | 13,800,448 | -0.50(-1.17%) |
Apr 23, 2018 | 43.55 | 43.81 | 42.51 | 42.73 | 12,963,079 | -0.77(-1.77%) |
Apr 20, 2018 | 44.66 | 44.72 | 43.40 | 43.50 | 14,000,061 | -0.96(-2.15%) |
Apr 19, 2018 | 45.66 | 45.78 | 44.39 | 44.45 | 22,679,240 | -2.25(-4.82%) |
Apr 18, 2018 | 46.63 | 47.03 | 46.41 | 46.70 | 5,672,814 | -0.10(-0.22%) |
Apr 17, 2018 | 46.50 | 47.08 | 46.32 | 46.80 | 8,384,444 | +0.49(+1.06%) |
Apr 16, 2018 | 47.30 | 47.34 | 46.14 | 46.31 | 9,283,494 | -0.81(-1.72%) |
Apr 13, 2018 | 47.87 | 48.02 | 46.86 | 47.12 | 14,887,097 | +0.45(+0.96%) |
Apr 12, 2018 | 46.90 | 47.06 | 46.52 | 46.68 | 8,744,728 | +0.16(+0.35%) |
Apr 11, 2018 | 45.82 | 46.57 | 45.79 | 46.52 | 7,338,337 | +0.20(+0.44%) |
Apr 10, 2018 | 46.15 | 46.52 | 45.84 | 46.31 | 14,583,281 | +1.13(+2.51%) |
Apr 09, 2018 | 45.26 | 46.41 | 45.10 | 45.18 | 8,997,457 | +0.26(+0.58%) |
Apr 06, 2018 | 46.02 | 46.31 | 44.91 | 44.92 | 9,841,967 | -1.62(-3.49%) |
Apr 05, 2018 | 46.92 | 46.93 | 46.03 | 46.54 | 6,881,993 | +0.04(+0.09%) |
Apr 04, 2018 | 45.49 | 46.61 | 45.18 | 46.50 | 8,862,971 | +0.18(+0.38%) |
Apr 03, 2018 | 45.91 | 46.55 | 45.34 | 46.32 | 9,378,909 | +0.82(+1.80%) |
Apr 02, 2018 | 46.59 | 46.71 | 44.87 | 45.50 | 19,477,132 | -1.35(-2.89%) |
Mar 29, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.35 | 47.33 | 46.05 | 46.25 | 15,285,743 | -0.12(-0.26%) |
Mar 27, 2018 | 47.85 | 48.40 | 46.12 | 46.37 | 14,477,177 | -1.09(-2.30%) |
Mar 26, 2018 | 46.15 | 47.47 | 45.87 | 47.46 | 14,302,438 | +2.09(+4.60%) |
Mar 23, 2018 | 47.04 | 47.48 | 45.37 | 45.37 | 17,400,244 | -1.62(-3.45%) |
Mar 22, 2018 | 47.56 | 48.05 | 46.95 | 47.00 | 16,026,879 | -1.04(-2.16%) |
Mar 21, 2018 | 48.62 | 49.28 | 48.00 | 48.04 | 14,463,868 | -1.23(-2.49%) |
Mar 20, 2018 | 49.88 | 49.97 | 49.00 | 49.26 | 12,552,661 | -0.09(-0.19%) |
Mar 19, 2018 | 50.90 | 51.03 | 48.96 | 49.36 | 16,711,669 | -1.90(-3.71%) |
Mar 16, 2018 | 51.24 | 51.99 | 51.14 | 51.26 | 30,244,968 | +0.62(+1.22%) |
Mar 15, 2018 | 50.76 | 50.97 | 50.36 | 50.64 | 12,268,375 | -0.19(-0.38%) |
Mar 14, 2018 | 50.65 | 51.06 | 48.96 | 50.84 | 35,192,864 | +0.36(+0.70%) |
Mar 13, 2018 | 50.54 | 51.92 | 50.00 | 50.48 | 45,615,072 | -2.63(-4.95%) |
Mar 12, 2018 | 53.31 | 53.68 | 52.68 | 53.11 | 18,515,720 | -0.19(-0.35%) |
Mar 09, 2018 | 52.73 | 53.32 | 52.53 | 53.30 | 9,053,338 | +1.02(+1.96%) |
Mar 08, 2018 | 52.98 | 53.05 | 52.06 | 52.27 | 10,440,917 | -0.57(-1.07%) |
Mar 07, 2018 | 52.94 | 51.94 | 52.84 | 14,893,315 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.69 | 53.74 | 51.64 | 52.54 | 27,707,468 | -1.58(-2.92%) |
Mar 05, 2018 | 54.40 | 55.47 | 53.73 | 54.13 | 18,255,364 | -0.62(-1.13%) |
Mar 02, 2018 | 54.38 | 54.84 | 54.14 | 54.74 | 12,550,804 | -0.19(-0.34%) |