Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.18 | 41.48 | 41.06 | 41.12 | 3,905,196 | +0.04(+0.10%) |
Jun 28, 2018 | 40.68 | 41.10 | 40.37 | 41.08 | 3,182,184 | +0.37(+0.92%) |
Jun 27, 2018 | 41.21 | 41.45 | 40.69 | 40.70 | 3,383,274 | -0.42(-1.03%) |
Jun 26, 2018 | 41.35 | 41.61 | 41.12 | 41.13 | 2,943,304 | -0.29(-0.71%) |
Jun 25, 2018 | 41.99 | 41.99 | 41.00 | 41.42 | 2,838,309 | -0.67(-1.58%) |
Jun 22, 2018 | 41.97 | 42.16 | 41.67 | 42.09 | 2,765,183 | +0.35(+0.84%) |
Jun 21, 2018 | 42.37 | 42.39 | 41.67 | 41.74 | 2,222,961 | -0.65(-1.54%) |
Jun 20, 2018 | 42.47 | 42.56 | 42.18 | 42.39 | 1,932,584 | +0.08(+0.18%) |
Jun 19, 2018 | 42.38 | 41.83 | 42.31 | 2,012,119 | -0.53(-1.23%) | |
Jun 18, 2018 | 42.74 | 42.84 | 42.41 | 42.84 | 1,707,264 | -0.25(-0.57%) |
Jun 15, 2018 | 43.03 | 43.03 | 43.09 | 3,694,323 | +0.17(+0.38%) | |
Jun 14, 2018 | 42.91 | 43.08 | 42.70 | 42.92 | 2,239,516 | +0.07(+0.16%) |
Jun 13, 2018 | 42.79 | 42.95 | 42.67 | 42.85 | 2,348,403 | +0.08(+0.20%) |
Jun 12, 2018 | 42.61 | 42.77 | 42.13 | 42.77 | 2,900,351 | +0.07(+0.17%) |
Jun 11, 2018 | 42.81 | 42.87 | 42.63 | 42.70 | 2,952,405 | -0.09(-0.21%) |
Jun 08, 2018 | 42.57 | 42.82 | 42.39 | 42.78 | 2,307,591 | +0.05(+0.11%) |
Jun 07, 2018 | 42.59 | 42.77 | 42.47 | 42.74 | 3,156,044 | +0.17(+0.41%) |
Jun 06, 2018 | 42.56 | 42.56 | 2,227,351 | +0.23(+0.54%) | ||
Jun 05, 2018 | 41.42 | 42.35 | 41.05 | 42.33 | 2,835,932 | +0.88(+2.11%) |
Jun 04, 2018 | 41.61 | 41.74 | 41.39 | 41.46 | 2,580,726 | -0.13(-0.32%) |
Jun 01, 2018 | 41.21 | 41.66 | 41.11 | 41.59 | 2,229,527 | +0.68(+1.66%) |
May 31, 2018 | 40.67 | 41.32 | 40.63 | 40.91 | 3,809,051 | -0.30(-0.73%) |
May 30, 2018 | 41.17 | 41.39 | 41.13 | 41.21 | 2,033,005 | +0.28(+0.68%) |
May 29, 2018 | 40.73 | 41.25 | 40.60 | 40.93 | 3,059,450 | -0.14(-0.33%) |
May 25, 2018 | 41.07 | 41.07 | 41.07 | 0 | -0.25(-0.60%) | |
May 24, 2018 | 41.47 | 41.70 | 41.13 | 41.32 | 1,716,722 | -0.19(-0.45%) |
May 23, 2018 | 41.23 | 41.52 | 40.97 | 41.51 | 2,376,360 | +0.05(+0.11%) |
May 22, 2018 | 41.98 | 41.98 | 41.43 | 41.46 | 2,320,213 | -0.39(-0.93%) |
May 21, 2018 | 41.65 | 41.86 | 41.52 | 41.85 | 2,107,278 | +0.45(+1.08%) |
May 18, 2018 | 41.38 | 41.59 | 41.24 | 41.41 | 1,927,970 | -0.07(-0.16%) |
May 17, 2018 | 41.52 | 41.74 | 41.37 | 41.47 | 2,122,862 | -0.11(-0.26%) |
May 16, 2018 | 41.52 | 41.74 | 41.23 | 41.58 | 2,167,369 | +0.23(+0.56%) |
May 15, 2018 | 41.44 | 41.49 | 41.22 | 41.35 | 2,358,868 | -0.16(-0.37%) |
May 14, 2018 | 41.48 | 41.56 | 41.31 | 41.50 | 2,277,627 | +0.10(+0.24%) |
May 11, 2018 | 40.99 | 41.42 | 40.94 | 41.41 | 2,512,190 | +0.33(+0.81%) |
May 10, 2018 | 40.86 | 41.09 | 40.54 | 41.07 | 2,077,078 | +0.45(+1.11%) |
May 09, 2018 | 40.37 | 40.69 | 40.13 | 40.62 | 2,389,568 | +0.27(+0.66%) |
May 08, 2018 | 40.42 | 40.47 | 40.08 | 40.35 | 2,725,039 | -0.04(-0.09%) |
May 07, 2018 | 40.22 | 40.55 | 40.22 | 40.39 | 2,911,215 | +0.22(+0.55%) |
May 04, 2018 | 39.43 | 40.28 | 39.37 | 40.17 | 3,006,725 | +0.50(+1.27%) |
May 03, 2018 | 39.25 | 39.75 | 38.98 | 39.66 | 2,747,990 | +0.15(+0.38%) |
May 02, 2018 | 39.63 | 39.90 | 39.41 | 39.51 | 3,702,261 | +0.01(+0.02%) |
May 01, 2018 | 39.23 | 39.60 | 38.95 | 39.50 | 2,741,757 | +0.11(+0.27%) |
Apr 30, 2018 | 39.72 | 39.93 | 39.40 | 39.40 | 3,261,025 | -0.27(-0.68%) |
Apr 27, 2018 | 39.49 | 39.82 | 39.30 | 39.66 | 3,802,521 | +0.23(+0.58%) |
Apr 26, 2018 | 39.13 | 39.44 | 38.88 | 39.43 | 3,357,546 | +0.43(+1.10%) |
Apr 25, 2018 | 39.37 | 39.51 | 37.85 | 39.01 | 5,952,694 | +0.05(+0.13%) |
Apr 24, 2018 | 39.98 | 40.05 | 38.61 | 38.95 | 5,084,543 | -0.77(-1.93%) |
Apr 23, 2018 | 40.29 | 40.33 | 39.66 | 39.72 | 3,246,753 | -0.38(-0.95%) |
Apr 20, 2018 | 40.45 | 40.45 | 39.85 | 40.10 | 3,221,210 | -0.47(-1.15%) |
Apr 19, 2018 | 40.98 | 41.00 | 40.48 | 40.57 | 2,196,906 | -0.47(-1.15%) |
Apr 18, 2018 | 41.04 | 41.26 | 40.81 | 41.04 | 1,621,674 | +0.18(+0.44%) |
Apr 17, 2018 | 40.85 | 41.01 | 40.61 | 40.86 | 2,124,573 | +0.16(+0.40%) |
Apr 16, 2018 | 40.61 | 40.85 | 40.36 | 40.69 | 1,603,764 | +0.40(+1.00%) |
Apr 13, 2018 | 40.71 | 40.79 | 40.18 | 40.29 | 1,592,564 | -0.25(-0.62%) |
Apr 12, 2018 | 40.37 | 40.70 | 40.15 | 40.54 | 2,200,068 | +0.40(+1.01%) |
Apr 11, 2018 | 39.94 | 40.45 | 39.93 | 40.13 | 3,426,376 | -0.04(-0.11%) |
Apr 10, 2018 | 39.97 | 40.34 | 39.79 | 40.18 | 4,094,047 | +0.84(+2.14%) |
Apr 09, 2018 | 39.12 | 39.82 | 38.96 | 39.33 | 3,029,860 | +0.48(+1.22%) |
Apr 06, 2018 | 39.68 | 39.80 | 38.54 | 38.86 | 2,625,716 | -1.04(-2.60%) |
Apr 05, 2018 | 40.26 | 40.35 | 39.76 | 39.89 | 2,475,192 | -0.10(-0.26%) |
Apr 04, 2018 | 38.65 | 40.08 | 38.65 | 40.00 | 3,232,412 | +0.09(+0.22%) |
Apr 03, 2018 | 39.66 | 39.94 | 39.14 | 39.91 | 2,919,377 | +0.35(+0.89%) |