Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.79 | 48.07 | 47.15 | 47.30 | 17,673,594 | -0.75(-1.57%) |
May 30, 2018 | 48.79 | 48.89 | 47.92 | 48.05 | 14,427,463 | -0.40(-0.83%) |
May 29, 2018 | 47.60 | 48.67 | 47.54 | 48.45 | 17,276,028 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.12 | 47.42 | 46.44 | 47.29 | 11,165,811 | +0.40(+0.85%) |
May 23, 2018 | 46.40 | 47.32 | 46.32 | 46.89 | 16,742,226 | +0.27(+0.58%) |
May 22, 2018 | 46.95 | 47.62 | 46.39 | 46.62 | 16,266,857 | +0.23(+0.50%) |
May 21, 2018 | 47.04 | 47.65 | 45.80 | 46.39 | 22,519,888 | +0.45(+0.99%) |
May 18, 2018 | 46.66 | 46.81 | 45.02 | 45.93 | 55,016,768 | -4.13(-8.25%) |
May 17, 2018 | 50.73 | 51.01 | 49.60 | 50.06 | 21,582,382 | -1.12(-2.19%) |
May 16, 2018 | 50.56 | 51.45 | 50.53 | 51.18 | 10,953,133 | +1.00(+2.00%) |
May 15, 2018 | 50.79 | 50.87 | 49.62 | 50.18 | 13,832,944 | -1.09(-2.12%) |
May 14, 2018 | 51.80 | 52.83 | 51.24 | 51.27 | 13,289,023 | +0.39(+0.77%) |
May 11, 2018 | 51.43 | 51.85 | 50.61 | 50.88 | 11,745,859 | -0.64(-1.24%) |
May 10, 2018 | 50.59 | 51.60 | 50.40 | 51.52 | 10,630,991 | +1.30(+2.59%) |
May 09, 2018 | 49.66 | 50.26 | 49.41 | 50.22 | 10,325,761 | +0.63(+1.27%) |
May 08, 2018 | 48.89 | 49.63 | 48.84 | 49.59 | 14,543,367 | +0.80(+1.64%) |
May 07, 2018 | 48.93 | 49.08 | 48.38 | 48.79 | 10,856,742 | +0.03(+0.06%) |
May 04, 2018 | 46.75 | 48.88 | 46.55 | 48.76 | 13,498,420 | +1.72(+3.65%) |
May 03, 2018 | 46.64 | 47.23 | 46.28 | 47.05 | 12,565,678 | +0.17(+0.36%) |
May 02, 2018 | 47.00 | 47.58 | 46.73 | 46.88 | 11,085,637 | -0.35(-0.75%) |
May 01, 2018 | 46.15 | 47.27 | 45.93 | 47.23 | 11,784,185 | +1.15(+2.50%) |
Apr 30, 2018 | 45.94 | 46.34 | 45.62 | 46.08 | 13,683,220 | +0.25(+0.55%) |
Apr 27, 2018 | 47.35 | 47.68 | 45.68 | 45.83 | 12,410,874 | -1.01(-2.16%) |
Apr 26, 2018 | 46.40 | 47.00 | 45.97 | 46.84 | 13,686,247 | +1.25(+2.75%) |
Apr 25, 2018 | 45.24 | 45.90 | 44.29 | 45.59 | 14,317,259 | +0.39(+0.86%) |
Apr 24, 2018 | 47.04 | 47.36 | 44.70 | 45.20 | 17,632,162 | -1.35(-2.91%) |
Apr 23, 2018 | 47.81 | 48.00 | 46.32 | 46.55 | 13,395,077 | -0.84(-1.78%) |
Apr 20, 2018 | 47.39 | 48.28 | 47.02 | 47.40 | 17,524,018 | -0.09(-0.20%) |
Apr 19, 2018 | 49.80 | 50.27 | 47.13 | 47.49 | 26,342,760 | -3.28(-6.47%) |
Apr 18, 2018 | 51.95 | 52.28 | 50.63 | 50.78 | 20,151,366 | -2.90(-5.41%) |
Apr 17, 2018 | 53.07 | 54.18 | 53.04 | 53.68 | 10,588,832 | +0.92(+1.74%) |
Apr 16, 2018 | 52.36 | 53.10 | 52.12 | 52.76 | 8,604,330 | +0.74(+1.43%) |
Apr 13, 2018 | 52.77 | 52.94 | 51.69 | 52.02 | 7,314,873 | -0.33(-0.64%) |
Apr 12, 2018 | 51.30 | 52.58 | 51.18 | 52.35 | 9,844,516 | +1.37(+2.69%) |
Apr 11, 2018 | 50.55 | 51.87 | 50.42 | 50.98 | 10,093,802 | +0.14(+0.27%) |
Apr 10, 2018 | 50.66 | 51.26 | 49.91 | 50.84 | 11,451,931 | +1.65(+3.36%) |
Apr 09, 2018 | 49.15 | 51.01 | 48.99 | 49.19 | 12,009,903 | +0.63(+1.30%) |
Apr 06, 2018 | 49.41 | 49.98 | 48.17 | 48.56 | 16,263,516 | -1.81(-3.59%) |
Apr 05, 2018 | 51.83 | 52.15 | 49.97 | 50.37 | 13,205,865 | -1.18(-2.29%) |
Apr 04, 2018 | 48.51 | 51.73 | 48.51 | 51.55 | 12,919,427 | +1.47(+2.93%) |
Apr 03, 2018 | 49.65 | 50.51 | 49.18 | 50.08 | 11,641,119 | +1.01(+2.06%) |
Apr 02, 2018 | 51.28 | 51.52 | 48.63 | 49.07 | 22,699,590 | -2.52(-4.89%) |
Mar 29, 2018 | 51.59 | 51.59 | 51.59 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.03 | 51.43 | 49.85 | 50.15 | 17,973,422 | -1.28(-2.49%) |
Mar 27, 2018 | 54.74 | 54.94 | 50.88 | 51.43 | 18,880,728 | -2.81(-5.18%) |
Mar 26, 2018 | 53.08 | 54.29 | 52.52 | 54.25 | 15,615,532 | +2.87(+5.58%) |
Mar 23, 2018 | 54.43 | 54.58 | 51.38 | 51.38 | 20,910,522 | -3.32(-6.07%) |
Mar 22, 2018 | 55.36 | 56.24 | 54.65 | 54.70 | 16,028,577 | -1.69(-2.99%) |
Mar 21, 2018 | 55.29 | 57.12 | 55.16 | 56.39 | 18,503,838 | +1.44(+2.62%) |
Mar 20, 2018 | 54.20 | 55.22 | 54.11 | 54.95 | 9,190,769 | +0.68(+1.25%) |
Mar 19, 2018 | 54.57 | 54.81 | 53.32 | 54.27 | 14,814,398 | -0.87(-1.58%) |
Mar 16, 2018 | 56.02 | 56.15 | 54.95 | 55.15 | 16,243,713 | -0.78(-1.39%) |
Mar 15, 2018 | 56.04 | 56.82 | 55.29 | 55.93 | 12,870,169 | +0.05(+0.08%) |
Mar 14, 2018 | 55.66 | 56.32 | 55.09 | 55.88 | 12,821,728 | +0.50(+0.90%) |
Mar 13, 2018 | 56.95 | 57.74 | 55.19 | 55.38 | 16,886,708 | -1.19(-2.10%) |
Mar 12, 2018 | 57.44 | 57.89 | 56.48 | 56.57 | 17,464,910 | -0.59(-1.04%) |
Mar 09, 2018 | 55.40 | 57.30 | 55.17 | 57.16 | 19,473,338 | +2.08(+3.77%) |
Mar 08, 2018 | 55.44 | 55.58 | 54.74 | 55.08 | 13,164,584 | -0.05(-0.08%) |
Mar 07, 2018 | 54.37 | 55.13 | 18,629,150 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.11 | 55.82 | 53.90 | 55.66 | 25,045,340 | +2.19(+4.10%) |
Mar 05, 2018 | 53.17 | 54.20 | 52.98 | 53.47 | 14,360,419 | -0.37(-0.69%) |
Mar 02, 2018 | 51.86 | 53.94 | 51.14 | 53.84 | 16,943,372 | +0.89(+1.68%) |