Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.44 | 50.23 | 49.24 | 50.05 | 5,685,255 | +0.39(+0.79%) |
May 30, 2018 | 49.63 | 49.78 | 49.21 | 49.65 | 5,999,541 | +0.14(+0.28%) |
May 29, 2018 | 49.33 | 49.76 | 49.15 | 49.52 | 6,295,873 | +0.13(+0.27%) |
May 25, 2018 | 49.38 | 49.38 | 49.38 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 49.18 | 49.34 | 48.97 | 49.25 | 5,648,561 | +0.07(+0.14%) |
May 23, 2018 | 49.12 | 49.43 | 48.97 | 49.18 | 6,639,084 | +0.07(+0.14%) |
May 22, 2018 | 49.04 | 49.56 | 48.92 | 49.12 | 4,362,364 | +0.08(+0.16%) |
May 21, 2018 | 48.79 | 49.13 | 48.66 | 49.04 | 4,633,302 | +0.33(+0.68%) |
May 18, 2018 | 49.12 | 49.23 | 48.41 | 48.71 | 5,451,290 | -0.30(-0.61%) |
May 17, 2018 | 49.17 | 49.23 | 48.85 | 49.01 | 3,613,708 | -0.07(-0.14%) |
May 16, 2018 | 49.54 | 49.70 | 48.75 | 49.08 | 5,726,495 | -0.58(-1.16%) |
May 15, 2018 | 49.34 | 49.68 | 49.10 | 49.65 | 5,978,071 | +0.22(+0.45%) |
May 14, 2018 | 49.88 | 49.94 | 49.22 | 49.43 | 5,579,568 | -0.36(-0.73%) |
May 11, 2018 | 49.31 | 49.86 | 49.26 | 49.79 | 3,814,656 | +0.49(+1.00%) |
May 10, 2018 | 48.46 | 49.36 | 48.40 | 49.30 | 4,785,046 | +1.07(+2.22%) |
May 09, 2018 | 48.72 | 48.75 | 47.95 | 48.23 | 4,725,049 | -0.36(-0.74%) |
May 08, 2018 | 50.03 | 50.03 | 48.48 | 48.59 | 4,470,108 | -1.49(-2.98%) |
May 07, 2018 | 50.48 | 50.69 | 50.02 | 50.09 | 3,518,699 | -0.38(-0.75%) |
May 04, 2018 | 50.62 | 51.12 | 50.39 | 50.46 | 3,114,038 | +0.03(+0.06%) |
May 03, 2018 | 50.87 | 50.87 | 50.02 | 50.43 | 3,842,993 | -0.51(-1.00%) |
May 02, 2018 | 51.07 | 51.25 | 50.71 | 50.94 | 3,372,669 | -0.06(-0.12%) |
May 01, 2018 | 51.22 | 51.32 | 50.85 | 51.00 | 5,002,381 | -0.22(-0.44%) |
Apr 30, 2018 | 51.20 | 51.41 | 51.05 | 51.22 | 4,761,385 | +0.16(+0.32%) |
Apr 27, 2018 | 50.05 | 51.29 | 50.02 | 51.06 | 7,171,234 | +1.04(+2.08%) |
Apr 26, 2018 | 49.84 | 50.17 | 49.36 | 50.02 | 6,004,312 | +0.15(+0.31%) |
Apr 25, 2018 | 49.75 | 50.12 | 49.48 | 49.87 | 4,449,637 | +0.02(+0.03%) |
Apr 24, 2018 | 50.02 | 50.11 | 49.42 | 49.85 | 6,262,113 | -0.08(-0.17%) |
Apr 23, 2018 | 50.22 | 50.42 | 49.83 | 49.94 | 4,724,978 | -0.34(-0.67%) |
Apr 20, 2018 | 50.93 | 50.93 | 50.10 | 50.28 | 5,716,458 | -0.56(-1.11%) |
Apr 19, 2018 | 50.62 | 51.42 | 50.50 | 50.84 | 6,500,106 | -0.01(-0.02%) |
Apr 18, 2018 | 50.70 | 51.40 | 50.66 | 50.85 | 5,985,276 | +0.29(+0.58%) |
Apr 17, 2018 | 49.97 | 50.88 | 49.79 | 50.55 | 6,143,916 | +0.74(+1.48%) |
Apr 16, 2018 | 49.32 | 49.95 | 49.19 | 49.82 | 6,522,062 | +0.61(+1.24%) |
Apr 13, 2018 | 49.31 | 49.64 | 49.16 | 49.21 | 7,125,025 | -0.10(-0.20%) |
Apr 12, 2018 | 50.06 | 50.12 | 49.18 | 49.31 | 6,051,488 | -0.62(-1.25%) |
Apr 11, 2018 | 50.33 | 50.50 | 49.84 | 49.93 | 6,344,632 | -0.48(-0.95%) |
Apr 10, 2018 | 51.09 | 51.19 | 50.29 | 50.41 | 7,536,511 | -0.67(-1.31%) |
Apr 09, 2018 | 50.95 | 51.61 | 50.83 | 51.08 | 5,979,915 | +0.12(+0.23%) |
Apr 06, 2018 | 51.81 | 51.92 | 50.87 | 50.96 | 6,777,414 | -0.86(-1.66%) |
Apr 05, 2018 | 51.52 | 52.09 | 51.08 | 51.82 | 5,818,445 | +0.30(+0.58%) |
Apr 04, 2018 | 51.74 | 51.98 | 51.14 | 51.52 | 5,575,959 | -0.29(-0.56%) |
Apr 03, 2018 | 51.70 | 52.04 | 51.49 | 51.82 | 7,916,551 | +0.18(+0.36%) |
Apr 02, 2018 | 52.05 | 52.38 | 51.32 | 51.63 | 8,678,719 | -0.26(-0.50%) |
Mar 29, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.56 | 52.66 | 51.55 | 52.17 | 16,030,875 | -1.10(-2.07%) |
Mar 27, 2018 | 52.43 | 53.91 | 52.29 | 53.27 | 5,566,942 | +0.86(+1.64%) |
Mar 26, 2018 | 51.96 | 52.48 | 51.86 | 52.41 | 4,092,318 | +0.62(+1.19%) |
Mar 23, 2018 | 52.20 | 53.11 | 51.69 | 51.79 | 6,440,590 | -0.44(-0.84%) |
Mar 22, 2018 | 52.00 | 52.85 | 51.81 | 52.23 | 8,981,976 | +0.18(+0.34%) |
Mar 21, 2018 | 52.68 | 53.02 | 52.03 | 52.06 | 7,804,030 | -0.62(-1.18%) |
Mar 20, 2018 | 52.98 | 53.38 | 52.50 | 52.68 | 7,100,965 | -0.54(-1.01%) |
Mar 19, 2018 | 53.97 | 54.23 | 52.83 | 53.22 | 10,686,674 | -1.12(-2.07%) |
Mar 16, 2018 | 54.46 | 54.61 | 53.83 | 54.34 | 16,148,280 | -0.48(-0.88%) |
Mar 15, 2018 | 56.63 | 57.22 | 54.57 | 54.83 | 10,504,939 | -1.75(-3.10%) |
Mar 14, 2018 | 56.30 | 56.60 | 56.00 | 56.58 | 4,375,675 | +0.40(+0.71%) |
Mar 13, 2018 | 56.33 | 56.39 | 56.01 | 56.18 | 5,318,712 | +0.02(+0.04%) |
Mar 12, 2018 | 56.09 | 56.41 | 55.98 | 56.16 | 6,214,798 | +0.08(+0.14%) |
Mar 09, 2018 | 56.10 | 56.20 | 55.73 | 56.08 | 5,392,332 | +0.03(+0.05%) |
Mar 08, 2018 | 55.80 | 56.21 | 55.70 | 56.05 | 5,884,903 | -0.05(-0.08%) |
Mar 07, 2018 | 56.27 | 55.66 | 56.10 | 3,077,326 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.63 | 56.73 | 55.98 | 56.12 | 3,146,774 | -0.60(-1.06%) |
Mar 05, 2018 | 55.89 | 56.87 | 55.58 | 56.72 | 4,407,292 | +0.92(+1.66%) |
Mar 02, 2018 | 55.70 | 56.30 | 55.34 | 55.80 | 4,594,432 | +0.12(+0.21%) |