Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.47 | 48.51 | 48.04 | 48.11 | 1,226,929 | -0.43(-0.89%) |
May 30, 2018 | 48.20 | 48.67 | 48.17 | 48.54 | 799,606 | +0.59(+1.22%) |
May 29, 2018 | 48.09 | 48.20 | 47.70 | 47.96 | 566,390 | -0.39(-0.81%) |
May 25, 2018 | 48.35 | 48.35 | 48.35 | 0 | -0.12(-0.25%) | |
May 24, 2018 | 48.40 | 48.52 | 48.15 | 48.47 | 401,577 | -0.00(-0.00%) |
May 23, 2018 | 48.24 | 48.48 | 48.18 | 48.47 | 855,582 | +0.08(+0.16%) |
May 22, 2018 | 48.73 | 48.73 | 48.37 | 48.40 | 361,499 | -0.20(-0.42%) |
May 21, 2018 | 48.53 | 48.68 | 48.49 | 48.60 | 588,582 | +0.31(+0.63%) |
May 18, 2018 | 48.29 | 48.35 | 48.23 | 48.29 | 487,170 | -0.04(-0.08%) |
May 17, 2018 | 48.27 | 48.48 | 48.17 | 48.33 | 374,763 | +0.08(+0.17%) |
May 16, 2018 | 48.07 | 48.37 | 48.07 | 48.25 | 467,882 | +0.22(+0.46%) |
May 15, 2018 | 48.04 | 48.09 | 47.84 | 48.03 | 619,120 | -0.19(-0.40%) |
May 14, 2018 | 48.42 | 48.50 | 48.13 | 48.22 | 410,619 | -0.05(-0.11%) |
May 11, 2018 | 48.29 | 48.43 | 48.15 | 48.27 | 522,299 | -0.00(-0.00%) |
May 10, 2018 | 48.03 | 48.37 | 48.02 | 48.28 | 566,215 | +0.37(+0.76%) |
May 09, 2018 | 47.66 | 48.01 | 47.59 | 47.91 | 427,826 | +0.36(+0.76%) |
May 08, 2018 | 47.43 | 47.61 | 47.31 | 47.55 | 557,318 | +0.05(+0.11%) |
May 07, 2018 | 47.44 | 47.67 | 47.35 | 47.50 | 457,259 | +0.20(+0.43%) |
May 04, 2018 | 46.58 | 47.46 | 46.49 | 47.30 | 441,331 | +0.56(+1.20%) |
May 03, 2018 | 46.63 | 46.87 | 46.18 | 46.74 | 693,910 | -0.08(-0.17%) |
May 02, 2018 | 47.02 | 47.22 | 46.77 | 46.82 | 675,866 | -0.27(-0.58%) |
May 01, 2018 | 46.92 | 47.11 | 46.64 | 47.09 | 626,199 | +0.05(+0.11%) |
Apr 30, 2018 | 47.53 | 47.64 | 47.04 | 47.04 | 627,627 | -0.38(-0.80%) |
Apr 27, 2018 | 47.36 | 47.50 | 47.26 | 47.42 | 476,009 | +0.07(+0.14%) |
Apr 26, 2018 | 47.20 | 47.49 | 47.04 | 47.35 | 505,407 | +0.31(+0.66%) |
Apr 25, 2018 | 47.00 | 47.16 | 46.66 | 47.04 | 525,764 | +0.03(+0.06%) |
Apr 24, 2018 | 47.71 | 47.78 | 46.71 | 47.01 | 645,224 | -0.47(-0.98%) |
Apr 23, 2018 | 47.57 | 47.75 | 47.29 | 47.48 | 455,945 | +0.01(+0.01%) |
Apr 20, 2018 | 47.78 | 47.82 | 47.34 | 47.47 | 594,886 | -0.29(-0.61%) |
Apr 19, 2018 | 48.01 | 48.12 | 47.58 | 47.76 | 508,338 | -0.33(-0.68%) |
Apr 18, 2018 | 48.11 | 48.32 | 48.03 | 48.09 | 452,931 | +0.16(+0.33%) |
Apr 17, 2018 | 47.82 | 48.05 | 47.66 | 47.93 | 1,062,900 | +0.44(+0.93%) |
Apr 16, 2018 | 47.35 | 47.62 | 47.16 | 47.49 | 488,752 | +0.45(+0.95%) |
Apr 13, 2018 | 47.42 | 47.42 | 46.86 | 47.05 | 1,131,698 | -0.15(-0.31%) |
Apr 12, 2018 | 47.21 | 47.37 | 47.10 | 47.19 | 915,882 | +0.21(+0.46%) |
Apr 11, 2018 | 46.87 | 47.26 | 46.71 | 46.98 | 490,583 | -0.14(-0.31%) |
Apr 10, 2018 | 47.00 | 47.28 | 46.84 | 47.12 | 864,983 | +0.68(+1.47%) |
Apr 09, 2018 | 46.66 | 47.06 | 46.40 | 46.44 | 814,825 | +0.06(+0.14%) |
Apr 06, 2018 | 47.05 | 47.25 | 46.05 | 46.38 | 591,798 | -0.99(-2.10%) |
Apr 05, 2018 | 47.29 | 47.50 | 47.12 | 47.37 | 508,806 | +0.31(+0.65%) |
Apr 04, 2018 | 45.90 | 47.12 | 45.83 | 47.06 | 742,921 | +0.50(+1.08%) |
Apr 03, 2018 | 46.31 | 46.63 | 46.03 | 46.56 | 683,484 | +0.51(+1.11%) |
Apr 02, 2018 | 47.00 | 47.08 | 45.64 | 46.05 | 1,283,763 | -1.08(-2.29%) |
Mar 29, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.62(+1.33%) | |
Mar 28, 2018 | 46.69 | 46.82 | 46.34 | 46.51 | 1,144,468 | -0.07(-0.14%) |
Mar 27, 2018 | 47.42 | 47.44 | 46.36 | 46.58 | 885,226 | -0.64(-1.35%) |
Mar 26, 2018 | 46.83 | 47.26 | 46.39 | 47.21 | 896,730 | +1.06(+2.29%) |
Mar 23, 2018 | 47.09 | 47.32 | 46.13 | 46.16 | 1,439,513 | -0.92(-1.95%) |
Mar 22, 2018 | 47.77 | 48.02 | 47.07 | 47.07 | 601,058 | -1.12(-2.32%) |
Mar 21, 2018 | 48.14 | 48.56 | 48.11 | 48.19 | 693,810 | +0.07(+0.15%) |
Mar 20, 2018 | 48.13 | 48.30 | 48.01 | 48.12 | 551,563 | +0.07(+0.14%) |
Mar 19, 2018 | 48.36 | 48.39 | 47.73 | 48.05 | 678,050 | -0.48(-0.98%) |
Mar 16, 2018 | 48.34 | 48.64 | 48.34 | 48.53 | 933,138 | +0.24(+0.50%) |
Mar 15, 2018 | 48.54 | 48.59 | 48.17 | 48.28 | 606,553 | -0.17(-0.35%) |
Mar 14, 2018 | 48.88 | 48.88 | 48.36 | 48.45 | 676,929 | -0.19(-0.40%) |
Mar 13, 2018 | 49.09 | 49.14 | 48.56 | 48.65 | 558,428 | -0.20(-0.41%) |
Mar 12, 2018 | 48.92 | 49.01 | 48.74 | 48.84 | 1,456,200 | -0.01(-0.02%) |
Mar 09, 2018 | 48.37 | 48.86 | 48.30 | 48.85 | 915,057 | +0.73(+1.51%) |
Mar 08, 2018 | 48.14 | 48.20 | 47.86 | 48.13 | 604,456 | +0.13(+0.26%) |
Mar 07, 2018 | 48.07 | 48.00 | 528,366 | +0.05(+0.09%) | ||
Mar 06, 2018 | 47.83 | 47.99 | 47.53 | 47.96 | 610,095 | +0.32(+0.67%) |
Mar 05, 2018 | 46.85 | 47.75 | 46.85 | 47.64 | 951,013 | +0.56(+1.18%) |
Mar 02, 2018 | 46.42 | 47.15 | 46.27 | 47.08 | 538,585 | +0.37(+0.80%) |