Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.00 | 58.90 | 57.60 | 58.25 | 7,977,080 | +0.34(+0.59%) |
May 30, 2018 | 57.67 | 58.39 | 56.92 | 57.91 | 9,455,252 | +0.99(+1.74%) |
May 29, 2018 | 56.00 | 57.84 | 55.89 | 56.92 | 10,244,082 | +1.15(+2.06%) |
May 25, 2018 | 55.77 | 55.77 | 55.77 | 0 | +0.22(+0.40%) | |
May 24, 2018 | 55.00 | 55.84 | 54.76 | 55.55 | 7,569,000 | +0.46(+0.83%) |
May 23, 2018 | 54.17 | 55.09 | 53.66 | 55.09 | 9,543,641 | +0.46(+0.84%) |
May 22, 2018 | 56.40 | 56.62 | 54.49 | 54.63 | 9,693,066 | -1.76(-3.12%) |
May 21, 2018 | 56.04 | 57.05 | 55.70 | 56.39 | 8,216,600 | +1.35(+2.45%) |
May 18, 2018 | 53.54 | 55.33 | 53.00 | 55.04 | 10,012,165 | +0.22(+0.40%) |
May 17, 2018 | 56.50 | 57.19 | 54.60 | 54.82 | 14,518,759 | -1.77(-3.13%) |
May 16, 2018 | 54.78 | 56.72 | 54.46 | 56.59 | 10,873,225 | +1.94(+3.55%) |
May 15, 2018 | 54.02 | 55.00 | 53.13 | 54.65 | 7,651,003 | +0.37(+0.68%) |
May 14, 2018 | 55.05 | 56.08 | 54.05 | 54.28 | 10,679,440 | -0.45(-0.82%) |
May 11, 2018 | 54.54 | 55.48 | 54.01 | 54.73 | 7,470,522 | +0.08(+0.15%) |
May 10, 2018 | 54.52 | 55.50 | 53.86 | 54.65 | 10,614,274 | +0.39(+0.72%) |
May 09, 2018 | 53.15 | 54.89 | 52.43 | 54.26 | 12,648,650 | +0.94(+1.76%) |
May 08, 2018 | 51.21 | 53.68 | 50.24 | 53.32 | 18,012,010 | +2.20(+4.30%) |
May 07, 2018 | 49.10 | 51.82 | 49.05 | 51.12 | 13,761,058 | +2.02(+4.11%) |
May 04, 2018 | 48.30 | 49.67 | 48.15 | 49.10 | 10,442,063 | -0.11(-0.22%) |
May 03, 2018 | 46.70 | 49.48 | 46.50 | 49.21 | 20,465,116 | +0.55(+1.13%) |
May 02, 2018 | 48.34 | 50.00 | 48.30 | 48.66 | 18,041,560 | +0.46(+0.95%) |
May 01, 2018 | 47.11 | 48.50 | 46.69 | 48.20 | 7,666,167 | +0.86(+1.82%) |
Apr 30, 2018 | 47.70 | 48.88 | 45.76 | 47.34 | 16,753,036 | -0.23(-0.48%) |
Apr 27, 2018 | 48.00 | 48.77 | 47.19 | 47.57 | 10,176,418 | +0.83(+1.78%) |
Apr 26, 2018 | 46.11 | 47.37 | 45.60 | 46.74 | 10,229,469 | +1.99(+4.45%) |
Apr 25, 2018 | 46.80 | 46.90 | 43.72 | 44.75 | 16,075,380 | -1.26(-2.74%) |
Apr 24, 2018 | 50.35 | 50.35 | 45.31 | 46.01 | 18,380,748 | -4.34(-8.62%) |
Apr 23, 2018 | 51.80 | 51.99 | 50.12 | 50.35 | 7,087,726 | -1.11(-2.16%) |
Apr 20, 2018 | 50.89 | 52.50 | 50.66 | 51.46 | 9,079,211 | +0.83(+1.64%) |
Apr 19, 2018 | 51.13 | 51.58 | 50.09 | 50.63 | 8,924,174 | -0.75(-1.46%) |
Apr 18, 2018 | 49.34 | 51.68 | 48.76 | 51.38 | 11,137,161 | +2.25(+4.58%) |
Apr 17, 2018 | 47.93 | 49.69 | 47.87 | 49.13 | 8,245,995 | +2.10(+4.47%) |
Apr 16, 2018 | 47.78 | 47.90 | 46.37 | 47.03 | 7,411,349 | -0.47(-0.99%) |
Apr 13, 2018 | 50.34 | 50.42 | 47.21 | 47.50 | 11,286,221 | -2.19(-4.41%) |
Apr 12, 2018 | 48.45 | 50.14 | 48.15 | 49.69 | 10,475,915 | +1.93(+4.04%) |
Apr 11, 2018 | 47.67 | 48.99 | 47.46 | 47.76 | 7,831,174 | -0.04(-0.08%) |
Apr 10, 2018 | 46.99 | 47.88 | 46.50 | 47.80 | 8,739,730 | +1.91(+4.16%) |
Apr 09, 2018 | 46.13 | 47.19 | 45.83 | 45.89 | 8,443,784 | +0.02(+0.04%) |
Apr 06, 2018 | 47.50 | 47.65 | 44.94 | 45.87 | 14,184,761 | -2.15(-4.48%) |
Apr 05, 2018 | 48.30 | 48.88 | 47.57 | 48.02 | 9,338,965 | +0.35(+0.73%) |
Apr 04, 2018 | 45.46 | 47.84 | 45.16 | 47.67 | 10,523,456 | +0.09(+0.19%) |
Apr 03, 2018 | 48.70 | 48.87 | 46.75 | 47.58 | 9,788,741 | -0.10(-0.21%) |
Apr 02, 2018 | 48.88 | 49.37 | 47.05 | 47.68 | 11,915,827 | -1.52(-3.09%) |
Mar 29, 2018 | 49.20 | 49.20 | 49.20 | 0 | +1.81(+3.82%) | |
Mar 28, 2018 | 50.40 | 50.40 | 46.14 | 47.39 | 27,547,366 | -3.67(-7.19%) |
Mar 27, 2018 | 54.86 | 55.15 | 50.35 | 51.06 | 13,496,652 | -2.49(-4.65%) |
Mar 26, 2018 | 53.05 | 53.66 | 51.11 | 53.55 | 11,326,701 | +1.88(+3.64%) |
Mar 23, 2018 | 54.06 | 54.63 | 51.12 | 51.67 | 20,521,860 | -3.49(-6.33%) |
Mar 22, 2018 | 56.77 | 56.77 | 54.27 | 55.16 | 15,686,604 | -1.93(-3.38%) |
Mar 21, 2018 | 57.81 | 58.46 | 56.52 | 57.09 | 13,531,766 | -0.60(-1.04%) |
Mar 20, 2018 | 54.39 | 58.07 | 54.30 | 57.69 | 17,231,628 | +3.11(+5.70%) |
Mar 19, 2018 | 54.78 | 55.89 | 53.15 | 54.58 | 16,597,887 | -0.31(-0.56%) |
Mar 16, 2018 | 54.52 | 55.05 | 53.90 | 54.89 | 10,818,320 | +0.05(+0.09%) |
Mar 15, 2018 | 55.10 | 55.54 | 54.09 | 54.84 | 13,418,906 | +0.23(+0.42%) |
Mar 14, 2018 | 53.20 | 54.76 | 53.20 | 54.61 | 22,014,068 | +2.78(+5.36%) |
Mar 13, 2018 | 53.40 | 53.65 | 50.76 | 51.83 | 13,497,361 | -1.36(-2.56%) |
Mar 12, 2018 | 52.62 | 53.79 | 52.10 | 53.19 | 12,480,156 | +0.70(+1.33%) |
Mar 09, 2018 | 52.70 | 53.22 | 52.16 | 52.49 | 11,545,289 | +0.24(+0.46%) |
Mar 08, 2018 | 50.72 | 52.97 | 50.70 | 52.25 | 16,947,396 | +1.53(+3.02%) |
Mar 07, 2018 | 51.89 | 50.72 | 18,296,952 | +1.12(+2.26%) | ||
Mar 06, 2018 | 49.55 | 50.01 | 47.81 | 49.60 | 20,775,236 | -0.82(-1.63%) |
Mar 05, 2018 | 45.46 | 50.50 | 45.44 | 50.42 | 30,606,012 | +4.40(+9.56%) |
Mar 02, 2018 | 45.34 | 46.12 | 45.01 | 46.02 | 11,010,491 | +0.01(+0.02%) |