Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.78 | 50.27 | 49.58 | 49.89 | 14,927,873 | -0.23(-0.46%) |
May 30, 2018 | 50.14 | 50.34 | 49.49 | 50.12 | 10,655,141 | +0.14(+0.27%) |
May 29, 2018 | 51.07 | 51.16 | 49.53 | 49.98 | 17,121,276 | -0.95(-1.87%) |
May 25, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.75(+1.49%) | |
May 24, 2018 | 49.76 | 50.33 | 49.31 | 50.19 | 14,699,799 | +0.22(+0.44%) |
May 23, 2018 | 48.34 | 50.00 | 48.27 | 49.97 | 13,328,387 | +1.21(+2.49%) |
May 22, 2018 | 49.19 | 49.57 | 48.48 | 48.75 | 11,103,469 | -0.27(-0.55%) |
May 21, 2018 | 49.00 | 49.50 | 48.22 | 49.02 | 16,815,956 | +0.17(+0.35%) |
May 18, 2018 | 48.36 | 49.26 | 47.91 | 48.85 | 14,126,230 | +0.48(+0.98%) |
May 17, 2018 | 47.99 | 48.74 | 47.90 | 48.38 | 13,476,448 | +0.21(+0.44%) |
May 16, 2018 | 47.37 | 48.26 | 47.29 | 48.16 | 10,212,990 | +0.90(+1.91%) |
May 15, 2018 | 47.99 | 48.09 | 46.91 | 47.26 | 14,184,878 | -0.93(-1.94%) |
May 14, 2018 | 48.70 | 49.10 | 47.86 | 48.20 | 18,127,016 | +1.28(+2.73%) |
May 11, 2018 | 46.52 | 47.39 | 46.40 | 46.92 | 11,347,328 | +0.22(+0.47%) |
May 10, 2018 | 46.25 | 46.78 | 45.82 | 46.70 | 14,440,560 | +1.53(+3.39%) |
May 09, 2018 | 44.90 | 45.30 | 44.34 | 45.17 | 8,256,094 | +0.26(+0.59%) |
May 08, 2018 | 45.06 | 45.25 | 44.26 | 44.90 | 11,689,701 | -0.13(-0.28%) |
May 07, 2018 | 44.66 | 45.25 | 44.61 | 45.03 | 11,267,957 | +0.44(+0.99%) |
May 04, 2018 | 42.63 | 44.68 | 42.40 | 44.59 | 11,631,558 | +1.85(+4.33%) |
May 03, 2018 | 42.46 | 42.94 | 41.89 | 42.74 | 10,134,716 | +0.04(+0.10%) |
May 02, 2018 | 43.53 | 43.53 | 42.41 | 42.69 | 9,585,316 | -0.48(-1.10%) |
May 01, 2018 | 43.12 | 43.37 | 42.51 | 43.17 | 7,981,861 | -0.16(-0.37%) |
Apr 30, 2018 | 43.53 | 44.02 | 43.32 | 43.33 | 11,147,207 | -0.09(-0.20%) |
Apr 27, 2018 | 43.11 | 43.61 | 42.89 | 43.42 | 11,116,543 | +0.54(+1.27%) |
Apr 26, 2018 | 42.07 | 42.97 | 41.25 | 42.87 | 16,103,042 | +0.61(+1.45%) |
Apr 25, 2018 | 42.47 | 42.85 | 41.51 | 42.26 | 11,316,061 | -0.16(-0.38%) |
Apr 24, 2018 | 43.22 | 43.57 | 41.95 | 42.42 | 13,737,346 | -0.50(-1.17%) |
Apr 23, 2018 | 43.75 | 44.01 | 42.70 | 42.92 | 12,903,805 | -0.77(-1.77%) |
Apr 20, 2018 | 44.86 | 44.93 | 43.59 | 43.70 | 13,936,045 | -0.96(-2.15%) |
Apr 19, 2018 | 45.87 | 45.99 | 44.60 | 44.66 | 22,575,538 | -2.26(-4.82%) |
Apr 18, 2018 | 46.84 | 47.25 | 46.62 | 46.92 | 5,646,874 | -0.10(-0.22%) |
Apr 17, 2018 | 46.71 | 47.30 | 46.53 | 47.02 | 8,346,106 | +0.49(+1.06%) |
Apr 16, 2018 | 47.52 | 47.56 | 46.36 | 46.53 | 9,241,045 | -0.82(-1.72%) |
Apr 13, 2018 | 48.09 | 48.24 | 47.08 | 47.34 | 14,819,025 | +0.45(+0.96%) |
Apr 12, 2018 | 47.12 | 47.27 | 46.74 | 46.89 | 8,704,742 | +0.16(+0.35%) |
Apr 11, 2018 | 46.03 | 46.78 | 46.00 | 46.73 | 7,304,783 | +0.20(+0.44%) |
Apr 10, 2018 | 46.36 | 46.73 | 46.05 | 46.53 | 14,516,599 | +1.14(+2.51%) |
Apr 09, 2018 | 45.46 | 46.63 | 45.31 | 45.39 | 8,956,315 | +0.26(+0.58%) |
Apr 06, 2018 | 46.23 | 46.53 | 45.12 | 45.12 | 9,796,964 | -1.63(-3.49%) |
Apr 05, 2018 | 47.14 | 47.15 | 46.24 | 46.75 | 6,850,525 | +0.04(+0.09%) |
Apr 04, 2018 | 45.70 | 46.82 | 45.39 | 46.71 | 8,822,445 | +0.18(+0.38%) |
Apr 03, 2018 | 46.12 | 46.76 | 45.55 | 46.53 | 9,336,023 | +0.82(+1.80%) |
Apr 02, 2018 | 46.81 | 46.92 | 45.08 | 45.71 | 19,388,072 | -1.36(-2.89%) |
Mar 29, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.56 | 47.54 | 46.26 | 46.47 | 15,215,849 | -0.12(-0.26%) |
Mar 27, 2018 | 48.07 | 48.62 | 46.33 | 46.58 | 14,410,979 | -1.10(-2.30%) |
Mar 26, 2018 | 46.36 | 47.69 | 46.08 | 47.68 | 14,237,040 | +2.10(+4.60%) |
Mar 23, 2018 | 47.26 | 47.70 | 45.57 | 45.58 | 17,320,682 | -1.63(-3.45%) |
Mar 22, 2018 | 47.77 | 48.27 | 47.16 | 47.21 | 15,953,596 | -1.04(-2.17%) |
Mar 21, 2018 | 48.84 | 49.51 | 48.22 | 48.26 | 14,397,732 | -1.23(-2.49%) |
Mar 20, 2018 | 50.11 | 50.19 | 49.23 | 49.49 | 12,495,263 | -0.09(-0.19%) |
Mar 19, 2018 | 51.13 | 51.27 | 49.18 | 49.58 | 16,635,255 | -1.91(-3.71%) |
Mar 16, 2018 | 51.48 | 52.23 | 51.38 | 51.49 | 30,106,670 | +0.62(+1.22%) |
Mar 15, 2018 | 50.99 | 51.21 | 50.59 | 50.87 | 12,212,278 | -0.20(-0.38%) |
Mar 14, 2018 | 50.88 | 51.29 | 49.18 | 51.07 | 35,031,944 | +0.36(+0.70%) |
Mar 13, 2018 | 50.77 | 52.16 | 50.23 | 50.71 | 45,406,492 | -2.64(-4.95%) |
Mar 12, 2018 | 53.56 | 53.92 | 52.92 | 53.35 | 18,431,056 | -0.19(-0.35%) |
Mar 09, 2018 | 52.97 | 53.57 | 52.77 | 53.54 | 9,011,941 | +1.03(+1.96%) |
Mar 08, 2018 | 53.22 | 53.30 | 52.30 | 52.51 | 10,393,176 | -0.57(-1.07%) |
Mar 07, 2018 | 53.18 | 52.18 | 53.08 | 14,825,215 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.94 | 53.98 | 51.88 | 52.79 | 27,580,774 | -1.59(-2.92%) |
Mar 05, 2018 | 54.65 | 55.72 | 53.97 | 54.37 | 18,171,890 | -0.62(-1.13%) |
Mar 02, 2018 | 54.63 | 55.09 | 54.39 | 54.99 | 12,493,415 | -0.19(-0.34%) |