Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.87 | 50.12 | 49.32 | 49.42 | 10,815,532 | -0.71(-1.41%) |
May 30, 2018 | 50.09 | 50.29 | 49.84 | 50.13 | 6,607,324 | +0.22(+0.44%) |
May 29, 2018 | 50.32 | 50.48 | 49.72 | 49.91 | 7,425,120 | -0.60(-1.19%) |
May 25, 2018 | 50.51 | 50.51 | 50.51 | 0 | +0.21(+0.42%) | |
May 24, 2018 | 50.09 | 50.36 | 49.81 | 50.30 | 6,514,629 | +0.17(+0.33%) |
May 23, 2018 | 49.54 | 50.21 | 49.50 | 50.14 | 6,122,760 | +0.46(+0.93%) |
May 22, 2018 | 50.15 | 50.25 | 49.63 | 49.68 | 6,140,801 | -0.33(-0.66%) |
May 21, 2018 | 50.06 | 50.43 | 49.94 | 50.01 | 6,168,005 | +0.16(+0.31%) |
May 18, 2018 | 49.95 | 50.05 | 49.59 | 49.85 | 8,927,619 | -0.03(-0.07%) |
May 17, 2018 | 49.89 | 50.02 | 49.69 | 49.89 | 7,005,397 | +0.04(+0.09%) |
May 16, 2018 | 49.56 | 49.99 | 49.53 | 49.84 | 5,554,161 | +0.44(+0.90%) |
May 15, 2018 | 49.71 | 49.80 | 49.14 | 49.40 | 8,502,385 | -0.43(-0.86%) |
May 14, 2018 | 50.03 | 50.16 | 49.70 | 49.82 | 6,732,497 | -0.12(-0.24%) |
May 11, 2018 | 50.34 | 50.46 | 49.77 | 49.95 | 6,700,193 | -0.33(-0.66%) |
May 10, 2018 | 49.87 | 50.32 | 49.73 | 50.28 | 7,528,433 | +0.53(+1.07%) |
May 09, 2018 | 50.09 | 50.25 | 49.53 | 49.75 | 8,043,885 | -0.29(-0.58%) |
May 08, 2018 | 49.84 | 50.07 | 49.45 | 50.03 | 8,333,157 | +0.19(+0.38%) |
May 07, 2018 | 51.18 | 51.22 | 49.69 | 49.84 | 12,264,425 | -0.20(-0.40%) |
May 04, 2018 | 49.05 | 50.26 | 49.01 | 50.04 | 10,695,334 | +1.34(+2.76%) |
May 03, 2018 | 49.04 | 49.08 | 48.19 | 48.70 | 8,243,818 | -0.49(-1.01%) |
May 02, 2018 | 50.37 | 50.40 | 49.04 | 49.19 | 8,413,003 | -1.24(-2.46%) |
May 01, 2018 | 50.03 | 50.51 | 49.83 | 50.43 | 8,365,068 | +0.49(+0.97%) |
Apr 30, 2018 | 50.66 | 50.76 | 49.85 | 49.95 | 9,053,161 | -0.69(-1.35%) |
Apr 27, 2018 | 50.38 | 51.17 | 49.89 | 50.63 | 13,802,756 | -0.89(-1.72%) |
Apr 26, 2018 | 50.42 | 52.21 | 50.19 | 51.52 | 16,723,512 | +1.45(+2.89%) |
Apr 25, 2018 | 50.55 | 50.55 | 49.70 | 50.07 | 9,643,934 | -0.09(-0.17%) |
Apr 24, 2018 | 50.74 | 50.89 | 50.02 | 50.16 | 8,982,990 | -0.30(-0.60%) |
Apr 23, 2018 | 50.33 | 50.95 | 50.05 | 50.46 | 9,733,148 | +0.14(+0.28%) |
Apr 20, 2018 | 51.21 | 51.34 | 50.14 | 50.32 | 13,874,695 | -1.06(-2.06%) |
Apr 19, 2018 | 51.55 | 51.61 | 50.95 | 51.38 | 7,238,575 | -0.24(-0.47%) |
Apr 18, 2018 | 51.82 | 51.91 | 51.57 | 51.62 | 6,816,564 | -0.29(-0.55%) |
Apr 17, 2018 | 51.84 | 52.06 | 51.53 | 51.91 | 7,076,569 | +0.35(+0.67%) |
Apr 16, 2018 | 51.30 | 51.79 | 51.05 | 51.56 | 7,053,056 | +0.16(+0.32%) |
Apr 13, 2018 | 51.19 | 51.67 | 51.19 | 51.40 | 7,710,744 | -0.16(-0.32%) |
Apr 12, 2018 | 51.76 | 52.16 | 51.55 | 51.56 | 7,017,412 | +0.01(+0.02%) |
Apr 11, 2018 | 51.35 | 51.80 | 51.19 | 51.55 | 6,348,641 | +0.01(+0.02%) |
Apr 10, 2018 | 51.28 | 51.61 | 51.08 | 51.54 | 7,689,896 | +0.62(+1.21%) |
Apr 09, 2018 | 50.79 | 51.51 | 50.68 | 50.93 | 9,248,104 | +0.31(+0.62%) |
Apr 06, 2018 | 51.00 | 51.30 | 50.40 | 50.62 | 9,525,766 | -0.69(-1.35%) |
Apr 05, 2018 | 51.19 | 51.42 | 51.06 | 51.31 | 7,242,419 | +0.27(+0.53%) |
Apr 04, 2018 | 49.67 | 51.16 | 49.63 | 51.04 | 9,095,629 | +0.72(+1.43%) |
Apr 03, 2018 | 49.06 | 50.36 | 48.97 | 50.32 | 12,572,285 | +1.53(+3.13%) |
Apr 02, 2018 | 49.90 | 50.09 | 48.05 | 48.79 | 19,338,880 | -1.43(-2.85%) |
Mar 29, 2018 | 50.22 | 50.22 | 50.22 | 0 | -0.01(-0.02%) | |
Mar 28, 2018 | 49.89 | 50.41 | 49.64 | 50.23 | 10,721,466 | +0.38(+0.77%) |
Mar 27, 2018 | 50.41 | 50.75 | 49.57 | 49.85 | 8,716,927 | -0.30(-0.59%) |
Mar 26, 2018 | 49.42 | 50.32 | 49.06 | 50.15 | 9,733,674 | +1.29(+2.65%) |
Mar 23, 2018 | 50.13 | 50.38 | 48.85 | 48.85 | 10,923,086 | -1.27(-2.53%) |
Mar 22, 2018 | 50.35 | 50.95 | 50.10 | 50.12 | 7,890,646 | -0.61(-1.20%) |
Mar 21, 2018 | 50.97 | 51.67 | 50.66 | 50.73 | 7,571,650 | -0.16(-0.32%) |
Mar 20, 2018 | 50.71 | 51.17 | 50.71 | 50.89 | 6,786,541 | +0.31(+0.62%) |
Mar 19, 2018 | 50.93 | 51.06 | 50.15 | 50.58 | 10,777,553 | -0.61(-1.19%) |
Mar 16, 2018 | 51.52 | 51.75 | 51.14 | 51.19 | 15,019,623 | -0.32(-0.62%) |
Mar 15, 2018 | 51.13 | 52.12 | 51.03 | 51.51 | 8,502,884 | +0.47(+0.92%) |
Mar 14, 2018 | 51.43 | 51.81 | 50.93 | 51.04 | 7,478,786 | -0.19(-0.37%) |
Mar 13, 2018 | 51.80 | 52.66 | 51.09 | 51.23 | 11,999,927 | -0.30(-0.59%) |
Mar 12, 2018 | 50.90 | 51.78 | 50.74 | 51.53 | 12,160,246 | +0.82(+1.61%) |
Mar 09, 2018 | 50.03 | 50.87 | 50.03 | 50.72 | 10,995,518 | +0.86(+1.72%) |
Mar 08, 2018 | 49.70 | 50.15 | 49.57 | 49.86 | 8,493,870 | +0.38(+0.77%) |
Mar 07, 2018 | 49.60 | 49.48 | 8,119,112 | +0.00(+0.00%) | ||
Mar 06, 2018 | 49.44 | 49.05 | 49.48 | 9,253,747 | +0.03(+0.07%) | |
Mar 05, 2018 | 49.31 | 49.82 | 49.18 | 49.44 | 9,030,902 | +0.05(+0.11%) |
Mar 02, 2018 | 48.34 | 49.63 | 48.31 | 49.39 | 13,318,633 | +0.66(+1.35%) |