Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.90 | 49.68 | 48.70 | 49.50 | 5,748,569 | +0.39(+0.79%) |
May 30, 2018 | 49.08 | 49.24 | 48.67 | 49.11 | 6,066,356 | +0.14(+0.28%) |
May 29, 2018 | 48.79 | 49.21 | 48.60 | 48.97 | 6,365,987 | +0.13(+0.26%) |
May 25, 2018 | 48.84 | 48.84 | 48.84 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 48.64 | 48.80 | 48.43 | 48.71 | 5,711,467 | +0.07(+0.14%) |
May 23, 2018 | 48.58 | 48.89 | 48.43 | 48.64 | 6,713,021 | +0.07(+0.14%) |
May 22, 2018 | 48.50 | 49.01 | 48.38 | 48.57 | 4,410,946 | +0.08(+0.16%) |
May 21, 2018 | 48.25 | 48.59 | 48.13 | 48.50 | 4,684,901 | +0.33(+0.68%) |
May 18, 2018 | 48.58 | 48.69 | 47.88 | 48.17 | 5,511,999 | -0.30(-0.61%) |
May 17, 2018 | 48.63 | 48.69 | 48.32 | 48.47 | 3,653,952 | -0.07(-0.14%) |
May 16, 2018 | 48.99 | 49.15 | 48.22 | 48.54 | 5,790,268 | -0.57(-1.16%) |
May 15, 2018 | 48.80 | 49.14 | 48.56 | 49.11 | 6,044,647 | +0.22(+0.45%) |
May 14, 2018 | 49.33 | 49.39 | 48.68 | 48.89 | 5,641,706 | -0.36(-0.73%) |
May 11, 2018 | 48.76 | 49.31 | 48.72 | 49.24 | 3,857,138 | +0.49(+1.00%) |
May 10, 2018 | 47.93 | 48.82 | 47.87 | 48.76 | 4,838,335 | +1.06(+2.22%) |
May 09, 2018 | 48.18 | 48.21 | 47.42 | 47.70 | 4,777,670 | -0.36(-0.74%) |
May 08, 2018 | 49.48 | 49.48 | 47.95 | 48.06 | 4,519,890 | -1.48(-2.98%) |
May 07, 2018 | 49.92 | 50.13 | 49.46 | 49.53 | 3,557,885 | -0.37(-0.75%) |
May 04, 2018 | 50.07 | 50.56 | 49.83 | 49.91 | 3,148,718 | +0.03(+0.06%) |
May 03, 2018 | 50.31 | 50.31 | 49.47 | 49.88 | 3,885,791 | -0.50(-1.00%) |
May 02, 2018 | 50.51 | 50.69 | 50.15 | 50.38 | 3,410,229 | -0.06(-0.12%) |
May 01, 2018 | 50.66 | 50.76 | 50.29 | 50.44 | 5,058,091 | -0.22(-0.44%) |
Apr 30, 2018 | 50.64 | 50.84 | 50.48 | 50.66 | 4,814,411 | +0.16(+0.32%) |
Apr 27, 2018 | 49.50 | 50.73 | 49.46 | 50.50 | 7,251,097 | +1.03(+2.08%) |
Apr 26, 2018 | 49.29 | 49.62 | 48.82 | 49.47 | 6,071,180 | +0.15(+0.31%) |
Apr 25, 2018 | 49.21 | 49.57 | 48.94 | 49.32 | 4,499,191 | +0.02(+0.03%) |
Apr 24, 2018 | 49.46 | 49.56 | 48.87 | 49.30 | 6,331,852 | -0.08(-0.17%) |
Apr 23, 2018 | 49.66 | 49.86 | 49.28 | 49.39 | 4,777,598 | -0.33(-0.67%) |
Apr 20, 2018 | 50.37 | 50.37 | 49.55 | 49.72 | 5,780,120 | -0.56(-1.11%) |
Apr 19, 2018 | 50.07 | 50.85 | 49.94 | 50.28 | 6,572,495 | -0.01(-0.02%) |
Apr 18, 2018 | 50.14 | 50.83 | 50.10 | 50.29 | 6,051,932 | +0.29(+0.58%) |
Apr 17, 2018 | 49.42 | 50.32 | 49.24 | 50.00 | 6,212,339 | +0.73(+1.48%) |
Apr 16, 2018 | 48.77 | 49.40 | 48.65 | 49.27 | 6,594,695 | +0.60(+1.24%) |
Apr 13, 2018 | 48.76 | 49.09 | 48.62 | 48.67 | 7,204,374 | -0.10(-0.20%) |
Apr 12, 2018 | 49.51 | 49.57 | 48.64 | 48.76 | 6,118,881 | -0.62(-1.25%) |
Apr 11, 2018 | 49.78 | 49.94 | 49.29 | 49.38 | 6,415,290 | -0.47(-0.95%) |
Apr 10, 2018 | 50.52 | 50.63 | 49.74 | 49.85 | 7,620,443 | -0.66(-1.31%) |
Apr 09, 2018 | 50.39 | 51.04 | 50.27 | 50.52 | 6,046,511 | +0.11(+0.23%) |
Apr 06, 2018 | 51.24 | 51.35 | 50.31 | 50.40 | 6,852,892 | -0.85(-1.66%) |
Apr 05, 2018 | 50.96 | 51.52 | 50.52 | 51.25 | 5,883,243 | +0.30(+0.58%) |
Apr 04, 2018 | 51.17 | 51.41 | 50.58 | 50.96 | 5,638,056 | -0.29(-0.56%) |
Apr 03, 2018 | 51.13 | 51.47 | 50.92 | 51.25 | 8,004,715 | +0.18(+0.36%) |
Apr 02, 2018 | 51.47 | 51.80 | 50.75 | 51.06 | 8,775,370 | -0.26(-0.50%) |
Mar 29, 2018 | 51.32 | 51.32 | 51.32 | 0 | -0.27(-0.53%) | |
Mar 28, 2018 | 50.99 | 52.08 | 50.99 | 51.60 | 16,209,405 | -1.09(-2.07%) |
Mar 27, 2018 | 51.85 | 53.32 | 51.71 | 52.68 | 5,628,939 | +0.85(+1.64%) |
Mar 26, 2018 | 51.39 | 51.90 | 51.29 | 51.83 | 4,137,893 | +0.61(+1.19%) |
Mar 23, 2018 | 51.63 | 52.53 | 51.12 | 51.22 | 6,512,316 | -0.43(-0.84%) |
Mar 22, 2018 | 51.43 | 52.27 | 51.24 | 51.66 | 9,082,005 | +0.17(+0.34%) |
Mar 21, 2018 | 52.10 | 52.44 | 51.46 | 51.48 | 7,890,941 | -0.62(-1.18%) |
Mar 20, 2018 | 52.40 | 52.79 | 51.92 | 52.10 | 7,180,046 | -0.53(-1.01%) |
Mar 19, 2018 | 53.38 | 53.63 | 52.25 | 52.63 | 10,805,688 | -1.11(-2.07%) |
Mar 16, 2018 | 53.86 | 54.01 | 53.23 | 53.74 | 16,328,118 | -0.48(-0.88%) |
Mar 15, 2018 | 56.00 | 56.59 | 53.97 | 54.22 | 10,621,929 | -1.74(-3.10%) |
Mar 14, 2018 | 55.68 | 55.98 | 55.39 | 55.96 | 4,424,405 | +0.40(+0.71%) |
Mar 13, 2018 | 55.71 | 55.77 | 55.39 | 55.56 | 5,377,944 | +0.02(+0.04%) |
Mar 12, 2018 | 55.47 | 55.79 | 55.36 | 55.54 | 6,284,010 | +0.08(+0.14%) |
Mar 09, 2018 | 55.49 | 55.58 | 55.12 | 55.46 | 5,452,385 | +0.03(+0.05%) |
Mar 08, 2018 | 55.18 | 55.60 | 55.09 | 55.43 | 5,950,441 | -0.05(-0.08%) |
Mar 07, 2018 | 55.65 | 55.04 | 55.48 | 3,111,597 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.00 | 56.10 | 55.36 | 55.50 | 3,181,818 | -0.59(-1.06%) |
Mar 05, 2018 | 55.27 | 56.25 | 54.97 | 56.09 | 4,456,374 | +0.91(+1.66%) |
Mar 02, 2018 | 55.08 | 55.68 | 54.73 | 55.18 | 4,645,598 | +0.11(+0.21%) |