Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.14 | 56.17 | 54.91 | 55.21 | 3,420,400 | -0.49(-0.89%) |
May 30, 2018 | 54.91 | 56.39 | 54.66 | 55.70 | 3,764,188 | +1.40(+2.57%) |
May 29, 2018 | 53.39 | 54.63 | 53.21 | 54.30 | 4,005,922 | +0.25(+0.46%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | -2.96(-5.19%) | |
May 24, 2018 | 56.78 | 57.55 | 56.35 | 57.02 | 3,245,638 | -0.66(-1.14%) |
May 23, 2018 | 57.75 | 58.77 | 57.21 | 57.67 | 6,092,914 | -0.64(-1.10%) |
May 22, 2018 | 59.61 | 60.05 | 57.99 | 58.31 | 3,593,851 | -1.32(-2.22%) |
May 21, 2018 | 59.81 | 60.20 | 59.49 | 59.64 | 3,030,391 | +0.56(+0.94%) |
May 18, 2018 | 59.50 | 59.84 | 58.87 | 59.08 | 4,378,451 | -0.47(-0.78%) |
May 17, 2018 | 58.42 | 60.07 | 58.10 | 59.55 | 4,697,049 | +1.43(+2.45%) |
May 16, 2018 | 57.65 | 58.33 | 57.14 | 58.12 | 2,549,478 | +0.14(+0.24%) |
May 15, 2018 | 57.62 | 58.31 | 57.25 | 57.98 | 2,541,076 | +0.30(+0.52%) |
May 14, 2018 | 57.59 | 58.28 | 57.40 | 57.68 | 3,085,078 | +0.37(+0.65%) |
May 11, 2018 | 57.93 | 57.99 | 57.08 | 57.31 | 3,583,938 | -0.53(-0.92%) |
May 10, 2018 | 57.41 | 57.96 | 56.83 | 57.84 | 3,883,961 | +0.87(+1.52%) |
May 09, 2018 | 56.64 | 58.18 | 56.55 | 56.97 | 7,868,485 | +1.32(+2.36%) |
May 08, 2018 | 53.96 | 55.69 | 53.11 | 55.65 | 5,754,147 | +1.54(+2.85%) |
May 07, 2018 | 54.24 | 56.06 | 53.90 | 54.11 | 5,338,594 | +0.47(+0.87%) |
May 04, 2018 | 52.75 | 54.05 | 52.62 | 53.64 | 3,202,197 | +0.84(+1.59%) |
May 03, 2018 | 52.12 | 53.00 | 51.68 | 52.80 | 3,774,702 | +0.16(+0.31%) |
May 02, 2018 | 52.51 | 53.48 | 52.43 | 52.64 | 4,166,494 | -0.04(-0.07%) |
May 01, 2018 | 51.72 | 52.72 | 51.33 | 52.67 | 3,396,150 | +0.60(+1.16%) |
Apr 30, 2018 | 51.72 | 52.81 | 51.72 | 52.07 | 5,881,045 | +0.33(+0.64%) |
Apr 27, 2018 | 52.89 | 53.29 | 51.04 | 51.74 | 6,685,586 | -1.65(-3.10%) |
Apr 26, 2018 | 54.12 | 54.14 | 52.95 | 53.40 | 4,420,388 | -0.82(-1.52%) |
Apr 25, 2018 | 53.49 | 54.24 | 51.92 | 54.22 | 6,578,790 | +1.54(+2.93%) |
Apr 24, 2018 | 53.73 | 54.42 | 52.27 | 52.67 | 5,163,647 | -0.81(-1.52%) |
Apr 23, 2018 | 52.58 | 53.62 | 52.05 | 53.49 | 3,508,904 | +0.67(+1.26%) |
Apr 20, 2018 | 52.99 | 53.13 | 52.46 | 52.82 | 4,792,162 | -0.36(-0.67%) |
Apr 19, 2018 | 53.22 | 53.89 | 52.74 | 53.18 | 4,147,424 | +0.26(+0.48%) |
Apr 18, 2018 | 52.08 | 53.57 | 51.99 | 52.92 | 6,692,876 | +1.45(+2.82%) |
Apr 17, 2018 | 51.43 | 51.77 | 50.98 | 51.47 | 3,910,127 | +0.08(+0.16%) |
Apr 16, 2018 | 51.62 | 51.83 | 50.78 | 51.39 | 4,380,575 | -0.07(-0.14%) |
Apr 13, 2018 | 50.76 | 52.03 | 50.60 | 51.46 | 7,713,507 | +1.21(+2.40%) |
Apr 12, 2018 | 50.24 | 51.15 | 49.77 | 50.25 | 5,288,399 | +0.06(+0.13%) |
Apr 11, 2018 | 48.97 | 50.75 | 48.88 | 50.19 | 5,353,886 | +1.13(+2.31%) |
Apr 10, 2018 | 48.02 | 49.55 | 47.86 | 49.06 | 6,029,097 | +1.91(+4.05%) |
Apr 09, 2018 | 47.39 | 48.15 | 46.81 | 47.15 | 4,554,759 | +0.47(+1.00%) |
Apr 06, 2018 | 47.52 | 48.19 | 45.56 | 46.68 | 4,121,315 | -1.32(-2.76%) |
Apr 05, 2018 | 47.05 | 48.63 | 46.98 | 48.01 | 5,648,920 | +1.40(+3.00%) |
Apr 04, 2018 | 45.12 | 46.72 | 44.97 | 46.61 | 3,619,497 | +0.51(+1.11%) |
Apr 03, 2018 | 44.58 | 46.30 | 44.16 | 46.10 | 4,056,980 | +1.78(+4.02%) |
Apr 02, 2018 | 45.90 | 45.98 | 43.42 | 44.31 | 4,003,667 | -1.94(-4.19%) |
Mar 29, 2018 | 46.25 | 46.25 | 46.25 | 0 | +1.73(+3.88%) | |
Mar 28, 2018 | 45.82 | 46.17 | 44.16 | 44.52 | 4,348,394 | -1.04(-2.29%) |
Mar 27, 2018 | 46.18 | 46.55 | 45.16 | 45.57 | 3,528,930 | -0.56(-1.21%) |
Mar 26, 2018 | 46.05 | 46.15 | 44.94 | 46.12 | 2,911,562 | +0.93(+2.06%) |
Mar 23, 2018 | 46.35 | 46.59 | 45.12 | 45.19 | 4,840,861 | -0.58(-1.28%) |
Mar 22, 2018 | 45.62 | 46.61 | 45.39 | 45.78 | 3,890,124 | -0.54(-1.16%) |
Mar 21, 2018 | 44.66 | 46.78 | 44.62 | 46.32 | 4,077,239 | +2.10(+4.75%) |
Mar 20, 2018 | 43.26 | 44.56 | 43.22 | 44.21 | 2,660,362 | +1.31(+3.05%) |
Mar 19, 2018 | 44.52 | 44.73 | 42.61 | 42.91 | 4,305,728 | -1.85(-4.12%) |
Mar 16, 2018 | 44.21 | 45.28 | 43.67 | 44.75 | 5,669,118 | +0.34(+0.76%) |
Mar 15, 2018 | 44.54 | 45.02 | 43.77 | 44.42 | 4,198,271 | +0.26(+0.60%) |
Mar 14, 2018 | 44.15 | 44.64 | 43.90 | 44.15 | 2,934,457 | +0.15(+0.35%) |
Mar 13, 2018 | 44.71 | 45.09 | 43.86 | 44.00 | 5,372,653 | -0.23(-0.51%) |
Mar 12, 2018 | 43.86 | 44.91 | 43.79 | 44.22 | 3,387,500 | +0.17(+0.39%) |
Mar 09, 2018 | 43.04 | 44.12 | 42.88 | 44.05 | 4,925,249 | +1.60(+3.77%) |
Mar 08, 2018 | 42.92 | 42.99 | 41.82 | 42.45 | 5,402,386 | +0.20(+0.47%) |
Mar 07, 2018 | 41.72 | 42.25 | 4,399,581 | -1.82(-4.13%) | ||
Mar 06, 2018 | 44.28 | 44.74 | 43.74 | 44.07 | 4,985,880 | +0.04(+0.08%) |
Mar 05, 2018 | 42.25 | 44.28 | 42.12 | 44.03 | 6,376,188 | +1.60(+3.77%) |
Mar 02, 2018 | 41.02 | 42.50 | 40.19 | 42.43 | 4,380,051 | +0.92(+2.21%) |