Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.90 | 51.98 | 51.38 | 51.41 | 6,539,471 | -0.43(-0.84%) |
May 30, 2018 | 51.61 | 52.00 | 51.45 | 51.84 | 4,926,550 | +0.60(+1.17%) |
May 29, 2018 | 51.70 | 52.01 | 51.07 | 51.24 | 6,620,559 | -0.90(-1.73%) |
May 25, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.28(-0.54%) | |
May 24, 2018 | 52.50 | 52.70 | 52.16 | 52.42 | 4,016,956 | -0.19(-0.35%) |
May 23, 2018 | 52.39 | 52.63 | 52.14 | 52.61 | 4,130,169 | -0.12(-0.23%) |
May 22, 2018 | 53.17 | 53.33 | 52.68 | 52.73 | 4,360,014 | -0.44(-0.83%) |
May 21, 2018 | 53.17 | 53.30 | 52.99 | 53.17 | 5,993,721 | +0.28(+0.53%) |
May 18, 2018 | 52.76 | 53.04 | 52.73 | 52.89 | 3,706,842 | +0.07(+0.13%) |
May 17, 2018 | 52.57 | 53.02 | 52.57 | 52.82 | 11,733,092 | +0.12(+0.23%) |
May 16, 2018 | 52.08 | 52.77 | 52.08 | 52.70 | 3,805,368 | +0.62(+1.19%) |
May 15, 2018 | 51.97 | 52.17 | 51.66 | 52.08 | 8,107,899 | -0.16(-0.30%) |
May 14, 2018 | 52.19 | 52.41 | 52.03 | 52.24 | 3,152,773 | +0.20(+0.39%) |
May 11, 2018 | 52.09 | 52.46 | 51.96 | 52.03 | 4,020,468 | -0.02(-0.03%) |
May 10, 2018 | 51.73 | 52.35 | 51.69 | 52.05 | 5,469,685 | +0.37(+0.72%) |
May 09, 2018 | 51.14 | 51.75 | 51.14 | 51.68 | 13,618,031 | +0.73(+1.44%) |
May 08, 2018 | 50.93 | 51.16 | 50.67 | 50.95 | 4,158,697 | -0.11(-0.21%) |
May 07, 2018 | 51.12 | 51.37 | 50.88 | 51.05 | 5,597,965 | -0.02(-0.03%) |
May 04, 2018 | 50.12 | 51.35 | 50.09 | 51.07 | 5,039,755 | +0.63(+1.24%) |
May 03, 2018 | 50.28 | 50.77 | 49.74 | 50.44 | 11,046,643 | +0.23(+0.46%) |
May 02, 2018 | 50.41 | 50.60 | 50.12 | 50.21 | 7,209,473 | -0.11(-0.23%) |
May 01, 2018 | 50.10 | 50.35 | 49.68 | 50.33 | 7,108,522 | -0.04(-0.09%) |
Apr 30, 2018 | 51.12 | 51.29 | 50.32 | 50.37 | 5,517,445 | -0.66(-1.30%) |
Apr 27, 2018 | 51.18 | 51.31 | 50.67 | 51.04 | 8,938,888 | -0.13(-0.26%) |
Apr 26, 2018 | 51.09 | 51.38 | 50.80 | 51.17 | 5,587,581 | +0.32(+0.63%) |
Apr 25, 2018 | 50.67 | 51.01 | 50.21 | 50.85 | 8,997,873 | +0.27(+0.54%) |
Apr 24, 2018 | 52.18 | 52.18 | 50.05 | 50.58 | 9,873,537 | -1.40(-2.70%) |
Apr 23, 2018 | 52.03 | 52.19 | 51.84 | 51.98 | 3,505,825 | -0.15(-0.29%) |
Apr 20, 2018 | 52.42 | 52.58 | 51.91 | 52.13 | 4,924,341 | -0.28(-0.54%) |
Apr 19, 2018 | 53.07 | 53.07 | 52.22 | 52.41 | 6,586,315 | -0.59(-1.12%) |
Apr 18, 2018 | 52.93 | 53.24 | 52.80 | 53.01 | 5,360,154 | +0.38(+0.72%) |
Apr 17, 2018 | 52.37 | 52.78 | 52.14 | 52.63 | 5,411,009 | +0.59(+1.14%) |
Apr 16, 2018 | 51.73 | 52.11 | 51.46 | 52.03 | 7,166,295 | +0.69(+1.34%) |
Apr 13, 2018 | 51.68 | 51.82 | 51.16 | 51.35 | 4,891,095 | -0.05(-0.10%) |
Apr 12, 2018 | 51.09 | 51.61 | 50.96 | 51.40 | 4,002,689 | +0.54(+1.06%) |
Apr 11, 2018 | 50.87 | 51.07 | 50.67 | 50.86 | 7,308,087 | -0.38(-0.74%) |
Apr 10, 2018 | 50.88 | 51.52 | 50.80 | 51.24 | 14,523,880 | +1.03(+2.06%) |
Apr 09, 2018 | 50.21 | 50.81 | 49.85 | 50.21 | 7,117,733 | +0.27(+0.55%) |
Apr 06, 2018 | 50.67 | 50.91 | 49.61 | 49.93 | 8,953,639 | -1.25(-2.43%) |
Apr 05, 2018 | 50.48 | 51.35 | 50.40 | 51.18 | 8,707,690 | +0.94(+1.86%) |
Apr 04, 2018 | 49.08 | 50.28 | 48.80 | 50.24 | 7,284,409 | +0.33(+0.65%) |
Apr 03, 2018 | 49.33 | 50.06 | 49.02 | 49.91 | 7,680,470 | +0.70(+1.42%) |
Apr 02, 2018 | 50.14 | 50.39 | 48.78 | 49.22 | 10,558,267 | -1.10(-2.18%) |
Mar 29, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.95(+1.92%) | |
Mar 28, 2018 | 50.09 | 50.28 | 49.21 | 49.37 | 13,404,505 | -0.64(-1.27%) |
Mar 27, 2018 | 50.65 | 50.97 | 49.75 | 50.00 | 8,251,484 | -0.51(-1.01%) |
Mar 26, 2018 | 50.08 | 50.56 | 49.61 | 50.52 | 6,611,757 | +1.02(+2.05%) |
Mar 23, 2018 | 50.60 | 50.86 | 49.45 | 49.50 | 8,950,816 | -0.99(-1.96%) |
Mar 22, 2018 | 51.63 | 51.81 | 50.46 | 50.49 | 8,714,052 | -1.56(-2.99%) |
Mar 21, 2018 | 51.58 | 52.51 | 51.41 | 52.04 | 5,493,080 | +0.58(+1.13%) |
Mar 20, 2018 | 51.70 | 51.87 | 51.35 | 51.46 | 4,090,573 | -0.05(-0.10%) |
Mar 19, 2018 | 52.11 | 52.15 | 51.14 | 51.51 | 7,176,644 | -0.75(-1.44%) |
Mar 16, 2018 | 52.17 | 52.55 | 52.07 | 52.26 | 6,254,509 | -0.00(-0.01%) |
Mar 15, 2018 | 53.03 | 53.08 | 52.26 | 52.27 | 5,947,530 | -0.70(-1.31%) |
Mar 14, 2018 | 53.86 | 53.87 | 52.86 | 52.96 | 6,168,166 | -0.66(-1.23%) |
Mar 13, 2018 | 54.13 | 54.35 | 53.56 | 53.62 | 6,894,988 | -0.22(-0.41%) |
Mar 12, 2018 | 54.04 | 54.30 | 53.74 | 53.84 | 5,424,887 | -0.13(-0.24%) |
Mar 09, 2018 | 53.35 | 54.00 | 53.15 | 53.98 | 6,660,925 | +0.96(+1.81%) |
Mar 08, 2018 | 53.09 | 53.19 | 52.66 | 53.02 | 5,870,371 | +0.04(+0.08%) |
Mar 07, 2018 | 53.04 | 52.97 | 9,535,352 | -0.19(-0.36%) | ||
Mar 06, 2018 | 52.82 | 53.56 | 52.57 | 53.17 | 10,005,723 | +0.58(+1.10%) |
Mar 05, 2018 | 51.66 | 52.73 | 51.59 | 52.59 | 7,475,901 | +0.69(+1.32%) |
Mar 02, 2018 | 51.64 | 52.04 | 51.37 | 51.90 | 9,099,500 | -0.05(-0.10%) |