Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.58 | 50.07 | 49.38 | 49.68 | 14,989,050 | -0.23(-0.46%) |
May 30, 2018 | 49.93 | 50.14 | 49.29 | 49.91 | 10,698,807 | +0.14(+0.27%) |
May 29, 2018 | 50.86 | 50.95 | 49.32 | 49.78 | 17,191,442 | -0.95(-1.87%) |
May 25, 2018 | 50.73 | 50.73 | 50.73 | 0 | +0.74(+1.49%) | |
May 24, 2018 | 49.56 | 50.13 | 49.11 | 49.98 | 14,760,041 | +0.22(+0.44%) |
May 23, 2018 | 48.15 | 49.80 | 48.08 | 49.76 | 13,383,009 | +1.21(+2.49%) |
May 22, 2018 | 48.99 | 49.37 | 48.28 | 48.55 | 11,148,973 | -0.27(-0.55%) |
May 21, 2018 | 48.80 | 49.30 | 48.02 | 48.82 | 16,884,870 | +0.17(+0.35%) |
May 18, 2018 | 48.16 | 49.06 | 47.71 | 48.65 | 14,184,121 | +0.47(+0.98%) |
May 17, 2018 | 47.79 | 48.54 | 47.71 | 48.18 | 13,531,676 | +0.21(+0.44%) |
May 16, 2018 | 47.17 | 48.06 | 47.10 | 47.97 | 10,254,845 | +0.90(+1.91%) |
May 15, 2018 | 47.80 | 47.89 | 46.72 | 47.07 | 14,243,009 | -0.93(-1.94%) |
May 14, 2018 | 48.50 | 48.90 | 47.66 | 48.00 | 18,201,302 | +1.28(+2.73%) |
May 11, 2018 | 46.33 | 47.20 | 46.21 | 46.72 | 11,393,831 | +0.22(+0.47%) |
May 10, 2018 | 46.06 | 46.59 | 45.64 | 46.50 | 14,499,740 | +1.52(+3.39%) |
May 09, 2018 | 44.72 | 45.11 | 44.16 | 44.98 | 8,289,929 | +0.26(+0.59%) |
May 08, 2018 | 44.87 | 45.07 | 44.08 | 44.72 | 11,737,607 | -0.13(-0.28%) |
May 07, 2018 | 44.48 | 45.07 | 44.43 | 44.85 | 11,314,134 | +0.44(+0.99%) |
May 04, 2018 | 42.45 | 44.50 | 42.23 | 44.41 | 11,679,226 | +1.84(+4.33%) |
May 03, 2018 | 42.29 | 42.76 | 41.72 | 42.56 | 10,176,250 | +0.04(+0.10%) |
May 02, 2018 | 43.35 | 43.36 | 42.23 | 42.52 | 9,624,598 | -0.47(-1.10%) |
May 01, 2018 | 42.94 | 43.19 | 42.33 | 42.99 | 8,014,572 | -0.16(-0.37%) |
Apr 30, 2018 | 43.36 | 43.84 | 43.15 | 43.15 | 11,192,890 | -0.08(-0.20%) |
Apr 27, 2018 | 42.93 | 43.43 | 42.71 | 43.24 | 11,162,101 | +0.54(+1.27%) |
Apr 26, 2018 | 41.89 | 42.80 | 41.08 | 42.70 | 16,169,035 | +0.61(+1.45%) |
Apr 25, 2018 | 42.30 | 42.67 | 41.34 | 42.09 | 11,362,436 | -0.16(-0.38%) |
Apr 24, 2018 | 43.04 | 43.39 | 41.78 | 42.25 | 13,793,643 | -0.50(-1.17%) |
Apr 23, 2018 | 43.57 | 43.83 | 42.53 | 42.75 | 12,956,687 | -0.77(-1.77%) |
Apr 20, 2018 | 44.68 | 44.74 | 43.42 | 43.52 | 13,993,157 | -0.96(-2.15%) |
Apr 19, 2018 | 45.68 | 45.80 | 44.41 | 44.47 | 22,668,056 | -2.25(-4.82%) |
Apr 18, 2018 | 46.65 | 47.05 | 46.43 | 46.72 | 5,670,016 | -0.10(-0.22%) |
Apr 17, 2018 | 46.52 | 47.10 | 46.34 | 46.83 | 8,380,310 | +0.49(+1.06%) |
Apr 16, 2018 | 47.33 | 47.37 | 46.17 | 46.34 | 9,278,916 | -0.81(-1.72%) |
Apr 13, 2018 | 47.89 | 48.04 | 46.88 | 47.15 | 14,879,756 | +0.45(+0.96%) |
Apr 12, 2018 | 46.93 | 47.08 | 46.55 | 46.70 | 8,740,416 | +0.16(+0.35%) |
Apr 11, 2018 | 45.84 | 46.59 | 45.81 | 46.54 | 7,334,719 | +0.20(+0.44%) |
Apr 10, 2018 | 46.17 | 46.54 | 45.87 | 46.34 | 14,576,090 | +1.13(+2.51%) |
Apr 09, 2018 | 45.28 | 46.44 | 45.13 | 45.20 | 8,993,020 | +0.26(+0.58%) |
Apr 06, 2018 | 46.04 | 46.34 | 44.93 | 44.94 | 9,837,113 | -1.62(-3.49%) |
Apr 05, 2018 | 46.94 | 46.95 | 46.06 | 46.56 | 6,878,600 | +0.04(+0.09%) |
Apr 04, 2018 | 45.51 | 46.63 | 45.20 | 46.52 | 8,858,601 | +0.18(+0.38%) |
Apr 03, 2018 | 45.93 | 46.57 | 45.36 | 46.34 | 9,374,284 | +0.82(+1.80%) |
Apr 02, 2018 | 46.61 | 46.73 | 44.90 | 45.52 | 19,467,528 | -1.35(-2.89%) |
Mar 29, 2018 | 46.88 | 46.88 | 46.88 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.37 | 47.35 | 46.07 | 46.28 | 15,278,206 | -0.12(-0.26%) |
Mar 27, 2018 | 47.87 | 48.42 | 46.14 | 46.39 | 14,470,038 | -1.09(-2.30%) |
Mar 26, 2018 | 46.17 | 47.49 | 45.90 | 47.49 | 14,295,386 | +2.09(+4.60%) |
Mar 23, 2018 | 47.06 | 47.50 | 45.39 | 45.40 | 17,391,664 | -1.62(-3.45%) |
Mar 22, 2018 | 47.58 | 48.08 | 46.97 | 47.02 | 16,018,976 | -1.04(-2.16%) |
Mar 21, 2018 | 48.64 | 49.30 | 48.03 | 48.06 | 14,456,736 | -1.23(-2.49%) |
Mar 20, 2018 | 49.91 | 49.99 | 49.03 | 49.29 | 12,546,471 | -0.09(-0.19%) |
Mar 19, 2018 | 50.92 | 51.06 | 48.98 | 49.38 | 16,703,428 | -1.90(-3.71%) |
Mar 16, 2018 | 51.27 | 52.02 | 51.17 | 51.28 | 30,230,052 | +0.62(+1.22%) |
Mar 15, 2018 | 50.79 | 51.00 | 50.39 | 50.67 | 12,262,325 | -0.19(-0.38%) |
Mar 14, 2018 | 50.68 | 51.08 | 48.98 | 50.86 | 35,175,512 | +0.36(+0.70%) |
Mar 13, 2018 | 50.57 | 51.94 | 50.02 | 50.51 | 45,592,576 | -2.63(-4.95%) |
Mar 12, 2018 | 53.34 | 53.70 | 52.71 | 53.14 | 18,506,590 | -0.19(-0.35%) |
Mar 09, 2018 | 52.76 | 53.35 | 52.55 | 53.32 | 9,048,873 | +1.02(+1.96%) |
Mar 08, 2018 | 53.00 | 53.08 | 52.08 | 52.30 | 10,435,769 | -0.57(-1.07%) |
Mar 07, 2018 | 52.97 | 51.97 | 52.87 | 14,885,971 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.72 | 53.76 | 51.66 | 52.57 | 27,693,804 | -1.58(-2.92%) |
Mar 05, 2018 | 54.43 | 55.50 | 53.75 | 54.15 | 18,246,362 | -0.62(-1.13%) |
Mar 02, 2018 | 54.41 | 54.86 | 54.17 | 54.77 | 12,544,615 | -0.19(-0.34%) |