Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.32 | 49.43 | 48.48 | 48.56 | 3,564,139 | -0.71(-1.45%) |
May 30, 2018 | 50.18 | 50.30 | 49.17 | 49.27 | 2,537,474 | -0.74(-1.48%) |
May 29, 2018 | 49.80 | 50.85 | 49.71 | 50.01 | 3,259,459 | -0.09(-0.19%) |
May 25, 2018 | 50.10 | 50.10 | 50.10 | 0 | +1.81(+3.75%) | |
May 24, 2018 | 48.54 | 48.93 | 47.81 | 48.29 | 3,006,145 | -0.27(-0.56%) |
May 23, 2018 | 47.26 | 48.65 | 47.12 | 48.57 | 4,042,349 | +0.83(+1.73%) |
May 22, 2018 | 48.25 | 48.62 | 47.62 | 47.74 | 4,637,430 | -1.31(-2.68%) |
May 21, 2018 | 49.07 | 49.76 | 48.79 | 49.05 | 2,631,063 | +0.23(+0.46%) |
May 18, 2018 | 48.14 | 49.16 | 47.91 | 48.83 | 2,680,924 | +0.69(+1.42%) |
May 17, 2018 | 47.84 | 48.46 | 47.82 | 48.14 | 2,699,480 | +0.31(+0.65%) |
May 16, 2018 | 47.97 | 48.40 | 46.92 | 47.83 | 6,556,695 | -0.23(-0.47%) |
May 15, 2018 | 50.38 | 50.65 | 47.74 | 48.06 | 5,863,176 | -2.89(-5.67%) |
May 14, 2018 | 51.02 | 51.35 | 50.72 | 50.95 | 2,799,770 | +0.00(+0.00%) |
May 11, 2018 | 50.89 | 51.74 | 50.85 | 50.95 | 2,162,905 | +0.09(+0.18%) |
May 10, 2018 | 50.59 | 51.18 | 50.41 | 50.86 | 2,579,771 | +0.54(+1.08%) |
May 09, 2018 | 51.17 | 51.40 | 49.77 | 50.31 | 3,139,993 | -0.77(-1.51%) |
May 08, 2018 | 50.95 | 51.33 | 50.62 | 51.08 | 2,710,721 | +0.09(+0.18%) |
May 07, 2018 | 51.24 | 51.42 | 50.70 | 50.99 | 4,116,991 | -0.10(-0.20%) |
May 04, 2018 | 50.10 | 51.52 | 49.59 | 51.09 | 3,640,222 | +0.76(+1.51%) |
May 03, 2018 | 49.98 | 50.44 | 49.39 | 50.33 | 2,739,498 | +0.36(+0.71%) |
May 02, 2018 | 50.53 | 50.95 | 49.86 | 49.97 | 3,234,743 | -0.62(-1.22%) |
May 01, 2018 | 49.56 | 51.17 | 49.21 | 50.59 | 6,059,935 | +0.96(+1.93%) |
Apr 30, 2018 | 51.38 | 51.66 | 49.61 | 49.64 | 4,392,298 | -1.84(-3.57%) |
Apr 27, 2018 | 50.91 | 51.99 | 50.85 | 51.48 | 3,560,443 | +0.53(+1.03%) |
Apr 26, 2018 | 51.22 | 51.24 | 49.76 | 50.95 | 5,838,607 | +0.36(+0.70%) |
Apr 25, 2018 | 50.26 | 50.65 | 49.60 | 50.59 | 4,766,924 | +0.41(+0.82%) |
Apr 24, 2018 | 51.64 | 52.08 | 50.05 | 50.18 | 5,090,971 | -0.89(-1.75%) |
Apr 23, 2018 | 51.22 | 51.72 | 50.67 | 51.07 | 3,334,779 | -0.15(-0.29%) |
Apr 20, 2018 | 52.28 | 52.84 | 51.02 | 51.22 | 4,694,899 | -0.94(-1.80%) |
Apr 19, 2018 | 53.94 | 53.99 | 50.82 | 52.16 | 7,671,398 | -1.89(-3.50%) |
Apr 18, 2018 | 54.20 | 54.85 | 53.88 | 54.05 | 2,804,290 | +0.10(+0.19%) |
Apr 17, 2018 | 53.94 | 54.42 | 53.71 | 53.95 | 3,414,092 | +0.38(+0.70%) |
Apr 16, 2018 | 53.67 | 54.32 | 52.98 | 53.58 | 3,524,054 | +0.18(+0.33%) |
Apr 13, 2018 | 53.33 | 54.06 | 52.42 | 53.40 | 6,685,935 | +0.18(+0.33%) |
Apr 12, 2018 | 54.85 | 54.96 | 52.98 | 53.22 | 6,604,136 | -1.35(-2.47%) |
Apr 11, 2018 | 55.83 | 56.68 | 54.43 | 54.57 | 5,101,462 | -1.78(-3.16%) |
Apr 10, 2018 | 57.78 | 57.80 | 56.03 | 56.35 | 6,233,677 | -0.65(-1.14%) |
Apr 09, 2018 | 57.83 | 58.29 | 56.97 | 57.00 | 3,829,593 | -0.75(-1.30%) |
Apr 06, 2018 | 59.21 | 59.81 | 56.60 | 57.75 | 7,839,992 | -2.27(-3.78%) |
Apr 05, 2018 | 59.51 | 60.86 | 58.78 | 60.02 | 7,406,163 | +1.11(+1.88%) |
Apr 04, 2018 | 54.89 | 60.09 | 54.40 | 58.91 | 19,792,864 | +5.37(+10.04%) |
Apr 03, 2018 | 53.53 | 54.22 | 52.03 | 53.54 | 6,041,916 | +0.24(+0.46%) |
Apr 02, 2018 | 55.06 | 55.06 | 52.39 | 53.29 | 5,626,567 | -1.98(-3.58%) |
Mar 29, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.17(+0.31%) | |
Mar 28, 2018 | 55.24 | 55.75 | 54.96 | 55.10 | 3,252,249 | +0.08(+0.15%) |
Mar 27, 2018 | 55.69 | 55.70 | 54.63 | 55.02 | 3,120,541 | -0.51(-0.91%) |
Mar 26, 2018 | 55.37 | 55.70 | 54.70 | 55.53 | 2,578,631 | +1.08(+1.98%) |
Mar 23, 2018 | 55.49 | 56.51 | 54.41 | 54.45 | 3,801,365 | -0.58(-1.06%) |
Mar 22, 2018 | 55.61 | 56.65 | 54.98 | 55.03 | 3,191,252 | -1.14(-2.04%) |
Mar 21, 2018 | 55.36 | 56.80 | 55.05 | 56.17 | 3,320,224 | +0.97(+1.75%) |
Mar 20, 2018 | 55.56 | 56.03 | 54.97 | 55.21 | 2,570,673 | -0.18(-0.32%) |
Mar 19, 2018 | 55.33 | 55.42 | 54.62 | 55.39 | 2,997,098 | -0.14(-0.25%) |
Mar 16, 2018 | 55.30 | 55.85 | 54.83 | 55.53 | 4,079,099 | +0.30(+0.54%) |
Mar 15, 2018 | 56.33 | 56.55 | 54.85 | 55.23 | 3,554,125 | -0.95(-1.69%) |
Mar 14, 2018 | 57.08 | 57.11 | 56.01 | 56.17 | 3,578,175 | -0.62(-1.09%) |
Mar 13, 2018 | 57.07 | 57.69 | 56.67 | 56.79 | 3,996,082 | +0.12(+0.22%) |
Mar 12, 2018 | 56.14 | 56.95 | 56.08 | 56.67 | 4,060,897 | +0.60(+1.07%) |
Mar 09, 2018 | 55.34 | 56.15 | 54.62 | 56.07 | 4,056,766 | +1.06(+1.93%) |
Mar 08, 2018 | 55.60 | 55.86 | 54.39 | 55.01 | 3,374,594 | -0.59(-1.06%) |
Mar 07, 2018 | 55.95 | 55.60 | 2,621,383 | +0.11(+0.20%) | ||
Mar 06, 2018 | 54.99 | 55.64 | 54.28 | 55.49 | 5,488,524 | +0.81(+1.47%) |
Mar 05, 2018 | 53.49 | 55.00 | 53.42 | 54.68 | 6,559,069 | +0.78(+1.44%) |
Mar 02, 2018 | 53.25 | 54.00 | 52.44 | 53.90 | 4,592,048 | +0.11(+0.21%) |