Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.49 | 49.70 | 48.60 | 48.85 | 2,138,922 | -0.73(-1.47%) |
May 30, 2018 | 49.42 | 49.90 | 49.31 | 49.58 | 1,780,583 | +0.61(+1.24%) |
May 29, 2018 | 49.38 | 49.85 | 48.84 | 48.98 | 2,774,175 | -0.77(-1.55%) |
May 25, 2018 | 49.75 | 49.75 | 49.75 | 0 | -0.58(-1.15%) | |
May 24, 2018 | 50.25 | 50.59 | 49.78 | 50.33 | 1,750,948 | -0.09(-0.18%) |
May 23, 2018 | 50.69 | 50.79 | 50.03 | 50.42 | 1,676,814 | -0.49(-0.96%) |
May 22, 2018 | 50.94 | 51.11 | 50.65 | 50.91 | 2,060,447 | -0.02(-0.05%) |
May 21, 2018 | 51.86 | 51.91 | 50.76 | 50.94 | 2,224,117 | -0.58(-1.13%) |
May 18, 2018 | 51.45 | 51.81 | 51.45 | 51.52 | 1,386,103 | -0.16(-0.31%) |
May 17, 2018 | 51.33 | 52.11 | 51.18 | 51.67 | 1,542,105 | +0.32(+0.63%) |
May 16, 2018 | 50.67 | 51.54 | 50.50 | 51.35 | 1,969,831 | +0.85(+1.69%) |
May 15, 2018 | 50.69 | 50.80 | 50.10 | 50.50 | 2,337,013 | -0.29(-0.57%) |
May 14, 2018 | 50.81 | 51.09 | 50.64 | 50.79 | 1,849,318 | +0.15(+0.30%) |
May 11, 2018 | 50.54 | 51.08 | 50.37 | 50.64 | 1,054,437 | +0.40(+0.79%) |
May 10, 2018 | 50.21 | 50.41 | 49.99 | 50.24 | 1,541,684 | +0.06(+0.12%) |
May 09, 2018 | 50.20 | 50.35 | 49.81 | 50.18 | 1,524,233 | +0.31(+0.62%) |
May 08, 2018 | 49.65 | 49.99 | 49.53 | 49.87 | 3,153,448 | +0.09(+0.18%) |
May 07, 2018 | 49.58 | 50.12 | 49.43 | 49.78 | 3,188,396 | +0.49(+0.99%) |
May 04, 2018 | 48.11 | 49.49 | 48.05 | 49.29 | 3,011,405 | +0.82(+1.69%) |
May 03, 2018 | 48.12 | 48.80 | 47.82 | 48.47 | 1,703,878 | +0.24(+0.50%) |
May 02, 2018 | 48.98 | 49.19 | 48.06 | 48.23 | 2,649,961 | -1.04(-2.11%) |
May 01, 2018 | 48.64 | 49.34 | 48.17 | 49.27 | 3,099,838 | +0.54(+1.12%) |
Apr 30, 2018 | 50.08 | 50.60 | 48.56 | 48.73 | 3,207,968 | -1.34(-2.68%) |
Apr 27, 2018 | 52.30 | 52.84 | 49.57 | 50.07 | 4,091,507 | -2.93(-5.53%) |
Apr 26, 2018 | 53.61 | 53.95 | 52.89 | 53.00 | 2,245,241 | -0.62(-1.15%) |
Apr 25, 2018 | 53.16 | 53.87 | 52.30 | 53.62 | 1,745,558 | +0.33(+0.62%) |
Apr 24, 2018 | 54.98 | 54.98 | 52.82 | 53.29 | 1,868,832 | -1.38(-2.52%) |
Apr 23, 2018 | 54.71 | 54.85 | 54.34 | 54.66 | 1,264,317 | +0.08(+0.15%) |
Apr 20, 2018 | 55.08 | 55.16 | 53.89 | 54.58 | 1,645,164 | -0.28(-0.51%) |
Apr 19, 2018 | 54.94 | 55.19 | 54.48 | 54.86 | 892,600 | +0.21(+0.38%) |
Apr 18, 2018 | 54.48 | 55.00 | 54.30 | 54.66 | 1,302,592 | +0.21(+0.39%) |
Apr 17, 2018 | 54.31 | 54.55 | 53.87 | 54.44 | 1,291,817 | +0.61(+1.13%) |
Apr 16, 2018 | 54.30 | 54.38 | 53.71 | 53.83 | 1,612,328 | +0.30(+0.55%) |
Apr 13, 2018 | 53.90 | 53.97 | 53.31 | 53.54 | 1,085,063 | +0.13(+0.25%) |
Apr 12, 2018 | 53.35 | 53.58 | 53.10 | 53.40 | 1,000,199 | +0.49(+0.92%) |
Apr 11, 2018 | 52.65 | 53.22 | 52.45 | 52.92 | 897,359 | -0.26(-0.48%) |
Apr 10, 2018 | 52.75 | 53.54 | 52.71 | 53.17 | 1,639,606 | +1.28(+2.48%) |
Apr 09, 2018 | 51.91 | 52.45 | 51.70 | 51.89 | 1,341,882 | +0.29(+0.56%) |
Apr 06, 2018 | 52.47 | 52.66 | 51.30 | 51.60 | 2,161,225 | -1.48(-2.79%) |
Apr 05, 2018 | 53.33 | 53.35 | 52.51 | 53.08 | 1,668,529 | +0.49(+0.92%) |
Apr 04, 2018 | 51.10 | 52.65 | 51.09 | 52.60 | 1,452,559 | +0.57(+1.09%) |
Apr 03, 2018 | 51.32 | 52.09 | 50.93 | 52.03 | 1,319,640 | +1.00(+1.97%) |
Apr 02, 2018 | 52.73 | 52.93 | 50.18 | 51.02 | 2,122,094 | -1.83(-3.46%) |
Mar 29, 2018 | 52.85 | 52.85 | 52.85 | 0 | +0.83(+1.60%) | |
Mar 28, 2018 | 52.52 | 52.83 | 51.85 | 52.02 | 1,719,620 | -0.24(-0.46%) |
Mar 27, 2018 | 52.58 | 53.30 | 52.00 | 52.26 | 1,795,668 | -0.31(-0.60%) |
Mar 26, 2018 | 50.98 | 52.63 | 50.98 | 52.57 | 2,224,056 | +2.30(+4.57%) |
Mar 23, 2018 | 51.58 | 52.11 | 50.22 | 50.27 | 2,250,709 | -1.40(-2.71%) |
Mar 22, 2018 | 52.92 | 53.12 | 51.63 | 51.67 | 1,740,551 | -1.73(-3.24%) |
Mar 21, 2018 | 53.16 | 53.94 | 52.91 | 53.40 | 1,515,730 | +0.21(+0.40%) |
Mar 20, 2018 | 53.73 | 53.86 | 52.84 | 53.19 | 1,491,956 | -0.20(-0.37%) |
Mar 19, 2018 | 54.62 | 54.62 | 53.08 | 53.39 | 2,219,267 | -1.28(-2.34%) |
Mar 16, 2018 | 54.84 | 54.92 | 54.20 | 54.66 | 3,770,277 | -0.12(-0.21%) |
Mar 15, 2018 | 54.48 | 55.21 | 54.48 | 54.78 | 1,655,532 | +0.26(+0.47%) |
Mar 14, 2018 | 55.36 | 55.42 | 54.51 | 54.52 | 2,116,382 | -0.67(-1.21%) |
Mar 13, 2018 | 55.60 | 55.97 | 55.15 | 55.19 | 1,640,497 | -0.03(-0.06%) |
Mar 12, 2018 | 55.45 | 55.45 | 54.99 | 55.22 | 1,938,484 | -0.02(-0.03%) |
Mar 09, 2018 | 54.61 | 55.24 | 54.28 | 55.24 | 1,377,087 | +0.84(+1.54%) |
Mar 08, 2018 | 54.77 | 54.86 | 54.03 | 54.40 | 1,527,944 | -0.12(-0.23%) |
Mar 07, 2018 | 54.74 | 54.52 | 1,560,239 | -0.16(-0.30%) | ||
Mar 06, 2018 | 54.60 | 54.97 | 53.65 | 54.69 | 2,068,566 | +0.33(+0.61%) |
Mar 05, 2018 | 53.40 | 54.51 | 53.29 | 54.36 | 1,601,492 | +0.49(+0.92%) |
Mar 02, 2018 | 53.18 | 54.01 | 52.51 | 53.87 | 1,546,927 | +0.35(+0.66%) |