Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.88 | 48.16 | 47.24 | 47.39 | 17,641,432 | -0.76(-1.57%) |
May 30, 2018 | 48.88 | 48.98 | 48.01 | 48.14 | 14,401,208 | -0.40(-0.83%) |
May 29, 2018 | 47.68 | 48.76 | 47.63 | 48.54 | 17,244,590 | +1.09(+2.30%) |
May 25, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.21 | 47.51 | 46.53 | 47.38 | 11,145,491 | +0.40(+0.85%) |
May 23, 2018 | 46.48 | 47.40 | 46.41 | 46.98 | 16,711,758 | +0.27(+0.58%) |
May 22, 2018 | 47.04 | 47.71 | 46.47 | 46.70 | 16,237,253 | +0.23(+0.50%) |
May 21, 2018 | 47.13 | 47.74 | 45.89 | 46.47 | 22,478,906 | +0.46(+0.99%) |
May 18, 2018 | 46.74 | 46.90 | 45.11 | 46.02 | 54,916,644 | -4.14(-8.25%) |
May 17, 2018 | 50.82 | 51.10 | 49.69 | 50.15 | 21,543,104 | -1.12(-2.19%) |
May 16, 2018 | 50.66 | 51.55 | 50.62 | 51.28 | 10,933,200 | +1.00(+2.00%) |
May 15, 2018 | 50.89 | 50.96 | 49.71 | 50.27 | 13,807,770 | -1.09(-2.12%) |
May 14, 2018 | 51.89 | 52.92 | 51.33 | 51.36 | 13,264,839 | +0.39(+0.77%) |
May 11, 2018 | 51.52 | 51.95 | 50.70 | 50.97 | 11,724,483 | -0.64(-1.24%) |
May 10, 2018 | 50.68 | 51.70 | 50.49 | 51.61 | 10,611,644 | +1.30(+2.59%) |
May 09, 2018 | 49.75 | 50.35 | 49.50 | 50.31 | 10,306,970 | +0.63(+1.27%) |
May 08, 2018 | 48.98 | 49.72 | 48.93 | 49.68 | 14,516,901 | +0.80(+1.64%) |
May 07, 2018 | 49.02 | 49.17 | 48.47 | 48.88 | 10,836,985 | +0.03(+0.06%) |
May 04, 2018 | 46.84 | 48.97 | 46.64 | 48.85 | 13,473,855 | +1.72(+3.65%) |
May 03, 2018 | 46.72 | 47.32 | 46.36 | 47.13 | 12,542,811 | +0.17(+0.36%) |
May 02, 2018 | 47.09 | 47.66 | 46.82 | 46.97 | 11,065,463 | -0.35(-0.75%) |
May 01, 2018 | 46.23 | 47.36 | 46.02 | 47.32 | 11,762,739 | +1.15(+2.50%) |
Apr 30, 2018 | 46.03 | 46.43 | 45.70 | 46.17 | 13,658,318 | +0.25(+0.55%) |
Apr 27, 2018 | 47.44 | 47.76 | 45.76 | 45.91 | 12,388,288 | -1.01(-2.16%) |
Apr 26, 2018 | 46.48 | 47.09 | 46.05 | 46.93 | 13,661,340 | +1.25(+2.75%) |
Apr 25, 2018 | 45.32 | 45.98 | 44.37 | 45.67 | 14,291,204 | +0.39(+0.86%) |
Apr 24, 2018 | 47.13 | 47.45 | 44.78 | 45.28 | 17,600,074 | -1.36(-2.91%) |
Apr 23, 2018 | 47.89 | 48.09 | 46.41 | 46.64 | 13,370,700 | -0.85(-1.78%) |
Apr 20, 2018 | 47.48 | 48.37 | 47.10 | 47.49 | 17,492,128 | -0.09(-0.20%) |
Apr 19, 2018 | 49.89 | 50.36 | 47.22 | 47.58 | 26,294,820 | -3.29(-6.47%) |
Apr 18, 2018 | 52.05 | 52.37 | 50.72 | 50.87 | 20,114,694 | -2.91(-5.41%) |
Apr 17, 2018 | 53.16 | 54.28 | 53.14 | 53.78 | 10,569,562 | +0.92(+1.74%) |
Apr 16, 2018 | 52.46 | 53.20 | 52.22 | 52.86 | 8,588,671 | +0.74(+1.43%) |
Apr 13, 2018 | 52.87 | 53.03 | 51.79 | 52.11 | 7,301,561 | -0.33(-0.64%) |
Apr 12, 2018 | 51.40 | 52.67 | 51.27 | 52.45 | 9,826,601 | +1.38(+2.69%) |
Apr 11, 2018 | 50.65 | 51.97 | 50.52 | 51.07 | 10,075,433 | +0.14(+0.27%) |
Apr 10, 2018 | 50.76 | 51.35 | 50.00 | 50.93 | 11,431,090 | +1.65(+3.36%) |
Apr 09, 2018 | 49.24 | 51.10 | 49.07 | 49.28 | 11,988,047 | +0.63(+1.30%) |
Apr 06, 2018 | 49.50 | 50.07 | 48.26 | 48.65 | 16,233,919 | -1.81(-3.59%) |
Apr 05, 2018 | 51.93 | 52.24 | 50.06 | 50.46 | 13,181,832 | -1.18(-2.29%) |
Apr 04, 2018 | 48.60 | 51.83 | 48.60 | 51.64 | 12,895,915 | +1.47(+2.93%) |
Apr 03, 2018 | 49.74 | 50.60 | 49.27 | 50.17 | 11,619,934 | +1.01(+2.06%) |
Apr 02, 2018 | 51.37 | 51.61 | 48.72 | 49.16 | 22,658,282 | -2.53(-4.89%) |
Mar 29, 2018 | 51.69 | 51.69 | 51.69 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.12 | 51.52 | 49.94 | 50.25 | 17,940,714 | -1.28(-2.49%) |
Mar 27, 2018 | 54.84 | 55.04 | 50.97 | 51.53 | 18,846,368 | -2.82(-5.18%) |
Mar 26, 2018 | 53.17 | 54.39 | 52.62 | 54.34 | 15,587,114 | +2.87(+5.58%) |
Mar 23, 2018 | 54.53 | 54.68 | 51.47 | 51.47 | 20,872,468 | -3.33(-6.07%) |
Mar 22, 2018 | 55.46 | 56.34 | 54.74 | 54.80 | 15,999,407 | -1.69(-2.99%) |
Mar 21, 2018 | 55.39 | 57.23 | 55.27 | 56.49 | 18,470,164 | +1.44(+2.62%) |
Mar 20, 2018 | 54.30 | 55.32 | 54.21 | 55.05 | 9,174,043 | +0.68(+1.25%) |
Mar 19, 2018 | 54.67 | 54.91 | 53.42 | 54.37 | 14,787,438 | -0.87(-1.58%) |
Mar 16, 2018 | 56.12 | 56.25 | 55.05 | 55.25 | 16,214,152 | -0.78(-1.39%) |
Mar 15, 2018 | 56.14 | 56.92 | 55.39 | 56.03 | 12,846,747 | +0.05(+0.08%) |
Mar 14, 2018 | 55.76 | 56.43 | 55.20 | 55.98 | 12,798,394 | +0.50(+0.90%) |
Mar 13, 2018 | 57.05 | 57.85 | 55.29 | 55.48 | 16,855,976 | -1.19(-2.10%) |
Mar 12, 2018 | 57.54 | 58.00 | 56.58 | 56.67 | 17,433,126 | -0.59(-1.04%) |
Mar 09, 2018 | 55.50 | 57.40 | 55.27 | 57.26 | 19,437,900 | +2.08(+3.77%) |
Mar 08, 2018 | 55.54 | 55.68 | 54.84 | 55.18 | 13,140,627 | -0.05(-0.08%) |
Mar 07, 2018 | 54.47 | 55.23 | 18,595,248 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.21 | 55.92 | 54.00 | 55.76 | 24,999,762 | +2.19(+4.10%) |
Mar 05, 2018 | 53.27 | 54.30 | 53.08 | 53.56 | 14,334,285 | -0.37(-0.69%) |
Mar 02, 2018 | 51.96 | 54.04 | 51.23 | 53.94 | 16,912,536 | +0.89(+1.68%) |