Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.73 | 55.02 | 53.78 | 53.97 | 2,262,883 | -0.59(-1.08%) |
May 30, 2018 | 55.04 | 55.43 | 53.71 | 54.56 | 3,710,217 | +0.00(+0.00%) |
May 29, 2018 | 55.44 | 55.67 | 53.79 | 54.56 | 6,192,690 | -1.18(-2.12%) |
May 25, 2018 | 55.74 | 55.74 | 55.74 | 0 | +9.35(+20.16%) | |
May 24, 2018 | 44.80 | 46.70 | 44.65 | 46.39 | 6,826,606 | +1.36(+3.02%) |
May 23, 2018 | 44.11 | 45.11 | 43.84 | 45.03 | 3,255,268 | +0.76(+1.72%) |
May 22, 2018 | 44.42 | 44.97 | 44.12 | 44.27 | 2,419,786 | +0.18(+0.41%) |
May 21, 2018 | 43.79 | 44.83 | 43.70 | 44.09 | 3,240,919 | +0.65(+1.50%) |
May 18, 2018 | 43.63 | 43.90 | 43.34 | 43.44 | 2,679,962 | -0.49(-1.12%) |
May 17, 2018 | 44.11 | 44.56 | 43.73 | 43.93 | 1,981,507 | -0.22(-0.50%) |
May 16, 2018 | 43.90 | 44.97 | 43.34 | 44.15 | 2,560,380 | +0.53(+1.22%) |
May 15, 2018 | 43.32 | 43.80 | 43.13 | 43.62 | 2,009,321 | +0.18(+0.41%) |
May 14, 2018 | 42.62 | 43.67 | 42.07 | 43.44 | 2,911,390 | +0.85(+2.00%) |
May 11, 2018 | 41.74 | 42.73 | 41.26 | 42.59 | 2,415,886 | +0.73(+1.74%) |
May 10, 2018 | 41.44 | 41.99 | 40.77 | 41.86 | 2,407,181 | +0.40(+0.96%) |
May 09, 2018 | 41.82 | 41.96 | 41.12 | 41.46 | 2,527,009 | -0.47(-1.12%) |
May 08, 2018 | 40.50 | 42.08 | 40.42 | 41.93 | 3,280,271 | +1.41(+3.48%) |
May 07, 2018 | 41.63 | 41.63 | 40.02 | 40.52 | 3,390,222 | -1.15(-2.76%) |
May 04, 2018 | 41.40 | 41.93 | 40.70 | 41.67 | 1,812,711 | +0.02(+0.05%) |
May 03, 2018 | 42.43 | 42.53 | 41.43 | 41.65 | 1,726,228 | -0.95(-2.23%) |
May 02, 2018 | 42.40 | 43.04 | 41.98 | 42.60 | 1,584,474 | -0.01(-0.02%) |
May 01, 2018 | 43.00 | 43.05 | 41.55 | 42.61 | 2,089,148 | -0.47(-1.09%) |
Apr 30, 2018 | 44.50 | 44.51 | 43.06 | 43.08 | 2,707,899 | -1.33(-2.99%) |
Apr 27, 2018 | 43.21 | 44.83 | 43.12 | 44.41 | 2,469,130 | +1.25(+2.90%) |
Apr 26, 2018 | 42.17 | 43.56 | 41.50 | 43.16 | 1,774,549 | +1.22(+2.91%) |
Apr 25, 2018 | 41.63 | 42.18 | 41.29 | 41.94 | 1,801,672 | +0.23(+0.55%) |
Apr 24, 2018 | 41.54 | 42.32 | 41.03 | 41.71 | 2,343,902 | +0.50(+1.21%) |
Apr 23, 2018 | 41.12 | 41.62 | 40.45 | 41.21 | 2,615,651 | +0.33(+0.81%) |
Apr 20, 2018 | 41.44 | 41.83 | 40.69 | 40.88 | 3,347,092 | -0.76(-1.83%) |
Apr 19, 2018 | 42.15 | 42.20 | 40.92 | 41.64 | 3,084,922 | -0.78(-1.84%) |
Apr 18, 2018 | 42.74 | 43.79 | 42.30 | 42.42 | 2,168,158 | +0.05(+0.12%) |
Apr 17, 2018 | 43.87 | 43.87 | 42.36 | 42.37 | 4,113,027 | -0.98(-2.26%) |
Apr 16, 2018 | 45.00 | 45.02 | 43.29 | 43.35 | 4,533,683 | -1.85(-4.09%) |
Apr 13, 2018 | 46.19 | 46.71 | 44.98 | 45.20 | 2,118,039 | -0.73(-1.59%) |
Apr 12, 2018 | 46.17 | 46.29 | 45.52 | 45.93 | 1,454,806 | -0.18(-0.39%) |
Apr 11, 2018 | 46.21 | 46.65 | 45.90 | 46.11 | 1,582,514 | -0.53(-1.14%) |
Apr 10, 2018 | 46.20 | 47.24 | 46.13 | 46.64 | 2,171,292 | +1.03(+2.26%) |
Apr 09, 2018 | 46.73 | 46.96 | 45.53 | 45.61 | 2,483,724 | -0.85(-1.83%) |
Apr 06, 2018 | 47.41 | 47.43 | 45.92 | 46.46 | 1,954,234 | -1.45(-3.03%) |
Apr 05, 2018 | 47.88 | 48.17 | 47.26 | 47.91 | 2,235,756 | +0.12(+0.25%) |
Apr 04, 2018 | 45.30 | 47.92 | 45.30 | 47.79 | 2,934,203 | +1.95(+4.25%) |
Apr 03, 2018 | 44.04 | 45.87 | 43.92 | 45.84 | 3,545,782 | +2.02(+4.61%) |
Apr 02, 2018 | 45.47 | 45.50 | 43.15 | 43.82 | 2,494,228 | -1.72(-3.78%) |
Mar 29, 2018 | 45.54 | 45.54 | 45.54 | 0 | +0.76(+1.70%) | |
Mar 28, 2018 | 44.37 | 45.43 | 43.85 | 44.78 | 2,119,890 | +0.67(+1.52%) |
Mar 27, 2018 | 45.14 | 45.18 | 43.84 | 44.11 | 2,571,353 | -1.15(-2.54%) |
Mar 26, 2018 | 44.26 | 45.43 | 43.60 | 45.26 | 3,154,854 | +1.52(+3.48%) |
Mar 23, 2018 | 42.61 | 44.38 | 42.41 | 43.74 | 5,114,401 | +1.86(+4.44%) |
Mar 22, 2018 | 43.60 | 43.67 | 41.79 | 41.88 | 2,783,734 | -1.88(-4.30%) |
Mar 21, 2018 | 43.61 | 44.28 | 43.60 | 43.76 | 2,441,764 | +0.14(+0.32%) |
Mar 20, 2018 | 43.90 | 44.06 | 43.44 | 43.62 | 2,721,882 | -0.20(-0.46%) |
Mar 19, 2018 | 43.88 | 44.08 | 43.48 | 43.82 | 3,684,329 | -0.29(-0.66%) |
Mar 16, 2018 | 43.43 | 44.62 | 43.37 | 44.11 | 3,986,124 | +0.65(+1.50%) |
Mar 15, 2018 | 43.49 | 43.90 | 43.23 | 43.46 | 2,483,291 | +0.20(+0.46%) |
Mar 14, 2018 | 44.15 | 44.55 | 43.18 | 43.26 | 2,170,585 | -0.60(-1.37%) |
Mar 13, 2018 | 43.84 | 44.37 | 43.68 | 43.86 | 4,889,422 | +0.54(+1.25%) |
Mar 12, 2018 | 42.74 | 43.60 | 42.48 | 43.32 | 5,439,773 | +0.76(+1.79%) |
Mar 09, 2018 | 41.13 | 42.58 | 40.93 | 42.56 | 4,880,482 | +1.71(+4.19%) |
Mar 08, 2018 | 40.91 | 41.60 | 40.50 | 40.85 | 2,993,596 | +0.13(+0.32%) |
Mar 07, 2018 | 40.37 | 40.72 | 3,699,207 | -1.38(-3.28%) | ||
Mar 06, 2018 | 41.44 | 42.13 | 41.01 | 42.10 | 3,515,052 | +0.47(+1.13%) |
Mar 05, 2018 | 39.92 | 42.01 | 39.92 | 41.63 | 8,893,147 | +1.59(+3.97%) |
Mar 02, 2018 | 40.65 | 41.00 | 38.17 | 40.04 | 22,782,902 | -5.84(-12.73%) |