Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.68 | 48.94 | 48.35 | 48.47 | 9,577,851 | -0.41(-0.83%) |
May 30, 2018 | 48.96 | 49.21 | 48.60 | 48.88 | 11,927,428 | +0.29(+0.60%) |
May 29, 2018 | 48.75 | 49.06 | 48.33 | 48.59 | 10,068,042 | -0.39(-0.80%) |
May 25, 2018 | 48.98 | 48.98 | 48.98 | 0 | +0.48(+1.00%) | |
May 24, 2018 | 48.35 | 48.63 | 47.91 | 48.50 | 14,747,740 | +0.14(+0.29%) |
May 23, 2018 | 47.81 | 48.37 | 47.66 | 48.36 | 9,333,016 | +0.05(+0.11%) |
May 22, 2018 | 48.38 | 48.61 | 48.11 | 48.30 | 9,614,671 | +0.34(+0.72%) |
May 21, 2018 | 47.97 | 48.33 | 47.50 | 47.96 | 8,482,811 | +0.68(+1.43%) |
May 18, 2018 | 47.37 | 47.58 | 47.02 | 47.28 | 22,659,366 | -0.58(-1.21%) |
May 17, 2018 | 48.00 | 48.30 | 47.51 | 47.86 | 8,003,194 | -0.32(-0.66%) |
May 16, 2018 | 47.63 | 48.21 | 47.62 | 48.18 | 7,667,463 | +0.67(+1.42%) |
May 15, 2018 | 47.84 | 47.97 | 47.21 | 47.50 | 10,581,635 | -0.54(-1.12%) |
May 14, 2018 | 48.07 | 48.56 | 47.94 | 48.04 | 14,702,869 | +0.82(+1.74%) |
May 11, 2018 | 47.34 | 47.64 | 47.13 | 47.22 | 9,802,624 | -0.37(-0.77%) |
May 10, 2018 | 46.99 | 47.58 | 46.99 | 47.58 | 10,337,712 | +0.78(+1.66%) |
May 09, 2018 | 46.26 | 46.81 | 46.16 | 46.81 | 8,917,232 | +0.66(+1.42%) |
May 08, 2018 | 45.73 | 46.15 | 45.60 | 46.15 | 8,409,481 | +0.32(+0.70%) |
May 07, 2018 | 45.72 | 46.03 | 45.65 | 45.83 | 15,264,873 | +0.24(+0.54%) |
May 04, 2018 | 44.10 | 45.58 | 43.99 | 45.58 | 23,713,380 | +1.15(+2.60%) |
May 03, 2018 | 43.82 | 44.58 | 43.44 | 44.43 | 21,781,008 | +0.11(+0.24%) |
May 02, 2018 | 44.55 | 44.73 | 44.18 | 44.32 | 9,990,690 | -0.32(-0.72%) |
May 01, 2018 | 43.83 | 44.68 | 43.78 | 44.64 | 14,491,519 | +0.71(+1.61%) |
Apr 30, 2018 | 44.32 | 44.61 | 43.74 | 43.94 | 17,605,878 | -0.42(-0.95%) |
Apr 27, 2018 | 45.27 | 45.27 | 44.16 | 44.36 | 12,253,910 | -0.29(-0.65%) |
Apr 26, 2018 | 44.50 | 44.74 | 44.27 | 44.65 | 14,533,115 | +0.92(+2.10%) |
Apr 25, 2018 | 44.09 | 44.12 | 43.17 | 43.73 | 20,569,428 | -0.22(-0.50%) |
Apr 24, 2018 | 44.65 | 45.06 | 43.57 | 43.95 | 34,166,124 | -0.23(-0.51%) |
Apr 23, 2018 | 44.90 | 45.02 | 44.08 | 44.18 | 19,548,548 | -0.58(-1.29%) |
Apr 20, 2018 | 45.22 | 45.55 | 44.56 | 44.76 | 28,893,172 | -0.52(-1.15%) |
Apr 19, 2018 | 46.31 | 46.49 | 45.11 | 45.28 | 36,409,668 | -2.11(-4.46%) |
Apr 18, 2018 | 47.51 | 47.64 | 46.95 | 47.39 | 9,350,648 | -0.54(-1.13%) |
Apr 17, 2018 | 47.37 | 48.00 | 47.31 | 47.93 | 9,479,185 | +0.86(+1.83%) |
Apr 16, 2018 | 47.17 | 47.31 | 46.71 | 47.07 | 5,823,600 | +0.09(+0.20%) |
Apr 13, 2018 | 47.80 | 47.87 | 46.83 | 46.98 | 10,032,487 | -0.44(-0.93%) |
Apr 12, 2018 | 46.95 | 47.54 | 46.90 | 47.42 | 10,210,960 | +0.77(+1.66%) |
Apr 11, 2018 | 46.43 | 47.06 | 46.31 | 46.65 | 9,503,604 | -0.02(-0.05%) |
Apr 10, 2018 | 46.38 | 46.92 | 45.96 | 46.67 | 17,083,912 | +1.38(+3.06%) |
Apr 09, 2018 | 45.44 | 46.53 | 45.26 | 45.29 | 14,390,108 | +0.31(+0.68%) |
Apr 06, 2018 | 45.64 | 46.23 | 44.82 | 44.98 | 15,407,628 | -1.34(-2.89%) |
Apr 05, 2018 | 47.14 | 47.21 | 46.03 | 46.32 | 13,519,639 | -0.52(-1.10%) |
Apr 04, 2018 | 45.13 | 46.94 | 45.00 | 46.83 | 12,885,055 | +0.57(+1.22%) |
Apr 03, 2018 | 46.03 | 46.38 | 45.55 | 46.27 | 11,911,261 | +0.84(+1.84%) |
Apr 02, 2018 | 46.77 | 47.12 | 45.03 | 45.43 | 20,393,486 | -1.73(-3.66%) |
Mar 29, 2018 | 47.16 | 47.16 | 47.16 | 0 | +0.95(+2.05%) | |
Mar 28, 2018 | 46.98 | 47.36 | 46.03 | 46.21 | 24,109,424 | -1.05(-2.22%) |
Mar 27, 2018 | 49.33 | 49.35 | 46.92 | 47.26 | 19,089,426 | -1.69(-3.45%) |
Mar 26, 2018 | 48.10 | 48.95 | 47.57 | 48.95 | 12,352,552 | +1.87(+3.98%) |
Mar 23, 2018 | 48.59 | 48.70 | 47.07 | 47.08 | 18,596,134 | -1.58(-3.24%) |
Mar 22, 2018 | 49.27 | 49.72 | 48.64 | 48.66 | 9,617,457 | -1.35(-2.70%) |
Mar 21, 2018 | 49.84 | 50.56 | 49.74 | 50.00 | 7,117,167 | +0.10(+0.21%) |
Mar 20, 2018 | 49.59 | 50.04 | 49.56 | 49.90 | 7,389,998 | +0.33(+0.68%) |
Mar 19, 2018 | 50.01 | 50.12 | 48.89 | 49.56 | 15,750,004 | -0.82(-1.62%) |
Mar 16, 2018 | 50.51 | 50.68 | 50.32 | 50.38 | 6,564,128 | -0.02(-0.04%) |
Mar 15, 2018 | 50.58 | 50.76 | 50.18 | 50.40 | 4,230,435 | -0.05(-0.09%) |
Mar 14, 2018 | 50.63 | 50.69 | 50.04 | 50.45 | 13,290,575 | +0.03(+0.05%) |
Mar 13, 2018 | 51.40 | 51.80 | 50.21 | 50.42 | 20,172,900 | -0.71(-1.40%) |
Mar 12, 2018 | 50.95 | 51.39 | 50.81 | 51.13 | 9,757,640 | +0.52(+1.02%) |
Mar 09, 2018 | 50.01 | 50.62 | 49.91 | 50.62 | 9,746,427 | +0.96(+1.93%) |
Mar 08, 2018 | 49.93 | 49.98 | 49.37 | 49.66 | 7,206,029 | +0.02(+0.05%) |
Mar 07, 2018 | 49.71 | 49.64 | 8,492,072 | +0.21(+0.43%) | ||
Mar 06, 2018 | 49.15 | 49.59 | 48.94 | 49.42 | 9,901,651 | +0.71(+1.47%) |
Mar 05, 2018 | 47.95 | 48.94 | 47.82 | 48.71 | 10,530,868 | +0.56(+1.16%) |
Mar 02, 2018 | 46.93 | 48.22 | 46.81 | 48.15 | 11,785,692 | +0.74(+1.56%) |