Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.19 | 37.97 | 38.09 | 123,865,496 | +0.56(+1.50%) | |
Jun 28, 2018 | 37.17 | 37.54 | 37.05 | 37.52 | 119,847,200 | +0.32(+0.85%) |
Jun 27, 2018 | 37.88 | 37.89 | 37.09 | 37.21 | 108,464,184 | -0.73(-1.92%) |
Jun 26, 2018 | 38.10 | 38.17 | 37.84 | 37.94 | 79,896,784 | -0.15(-0.39%) |
Jun 25, 2018 | 38.24 | 38.28 | 37.71 | 38.09 | 126,115,008 | -0.52(-1.34%) |
Jun 22, 2018 | 38.76 | 38.78 | 38.47 | 38.61 | 63,633,108 | +0.40(+1.04%) |
Jun 21, 2018 | 38.52 | 38.54 | 38.16 | 38.21 | 98,081,808 | -0.54(-1.41%) |
Jun 20, 2018 | 38.94 | 38.99 | 38.71 | 38.75 | 79,434,888 | +0.17(+0.43%) |
Jun 19, 2018 | 38.66 | 38.16 | 38.59 | 139,541,440 | -0.43(-1.10%) | |
Jun 18, 2018 | 38.94 | 39.07 | 38.72 | 39.02 | 95,636,048 | -0.48(-1.22%) |
Jun 15, 2018 | 39.55 | 39.23 | 39.50 | 98,553,576 | -0.31(-0.79%) | |
Jun 14, 2018 | 40.08 | 40.16 | 39.77 | 39.81 | 87,135,680 | -0.27(-0.68%) |
Jun 13, 2018 | 40.42 | 40.49 | 39.84 | 40.08 | 115,309,464 | -0.27(-0.67%) |
Jun 12, 2018 | 40.44 | 40.49 | 40.20 | 40.35 | 65,487,600 | -0.10(-0.26%) |
Jun 11, 2018 | 40.50 | 40.61 | 40.40 | 40.46 | 43,883,928 | +0.00(+0.00%) |
Jun 08, 2018 | 40.32 | 40.63 | 40.16 | 40.46 | 84,673,608 | -0.08(-0.19%) |
Jun 07, 2018 | 41.02 | 41.02 | 40.29 | 40.54 | 102,774,432 | -0.63(-1.53%) |
Jun 06, 2018 | 41.18 | 40.82 | 41.17 | 53,589,464 | +0.61(+1.51%) | |
Jun 05, 2018 | 40.75 | 40.82 | 40.54 | 40.56 | 45,909,348 | -0.31(-0.77%) |
Jun 04, 2018 | 40.80 | 40.97 | 40.78 | 40.87 | 41,567,784 | +0.41(+1.01%) |
Jun 01, 2018 | 40.22 | 40.48 | 40.17 | 40.46 | 76,448,984 | +0.56(+1.40%) |
May 31, 2018 | 39.87 | 40.10 | 39.70 | 39.90 | 105,424,400 | -0.02(-0.04%) |
May 30, 2018 | 39.61 | 39.96 | 39.44 | 39.92 | 83,378,280 | +0.31(+0.79%) |
May 29, 2018 | 39.94 | 40.07 | 39.40 | 39.60 | 128,351,864 | -0.94(-2.33%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.17(+0.41%) | |
May 24, 2018 | 40.38 | 40.46 | 39.94 | 40.38 | 91,335,992 | -0.22(-0.54%) |
May 23, 2018 | 40.14 | 40.63 | 40.13 | 40.60 | 80,942,824 | -0.02(-0.04%) |
May 22, 2018 | 40.65 | 40.83 | 40.56 | 40.62 | 37,310,248 | +0.14(+0.35%) |
May 21, 2018 | 40.56 | 40.64 | 40.31 | 40.48 | 67,938,592 | +0.24(+0.61%) |
May 18, 2018 | 40.22 | 40.34 | 40.12 | 40.23 | 67,856,680 | -0.34(-0.84%) |
May 17, 2018 | 40.76 | 40.87 | 40.44 | 40.57 | 83,607,400 | -0.63(-1.53%) |
May 16, 2018 | 40.97 | 41.28 | 40.97 | 41.20 | 68,710,432 | +0.61(+1.51%) |
May 15, 2018 | 40.68 | 40.78 | 40.42 | 40.59 | 89,749,616 | -0.86(-2.06%) |
May 14, 2018 | 41.62 | 41.73 | 41.39 | 41.45 | 39,337,768 | +0.05(+0.13%) |
May 11, 2018 | 41.64 | 41.68 | 41.28 | 41.39 | 78,826,656 | -0.07(-0.17%) |
May 10, 2018 | 41.11 | 41.61 | 41.04 | 41.46 | 132,606,104 | +0.85(+2.09%) |
May 09, 2018 | 40.66 | 40.70 | 40.41 | 40.62 | 52,822,160 | +0.08(+0.19%) |
May 08, 2018 | 40.41 | 40.56 | 40.15 | 40.54 | 67,312,680 | +0.23(+0.56%) |
May 07, 2018 | 40.22 | 40.48 | 40.19 | 40.31 | 67,430,048 | -0.24(-0.58%) |
May 04, 2018 | 39.97 | 40.69 | 39.93 | 40.55 | 68,819,024 | +0.18(+0.45%) |
May 03, 2018 | 40.42 | 40.48 | 39.82 | 40.36 | 95,556,944 | -0.09(-0.22%) |
May 02, 2018 | 40.82 | 40.91 | 40.42 | 40.45 | 76,535,568 | -0.32(-0.79%) |
May 01, 2018 | 40.73 | 40.84 | 40.26 | 40.77 | 86,843,040 | -0.20(-0.49%) |
Apr 30, 2018 | 41.42 | 41.47 | 40.97 | 40.97 | 56,163,484 | -0.30(-0.72%) |
Apr 27, 2018 | 41.25 | 41.34 | 41.02 | 41.27 | 38,412,140 | +0.25(+0.62%) |
Apr 26, 2018 | 40.67 | 41.04 | 40.64 | 41.02 | 51,583,884 | +0.59(+1.45%) |
Apr 25, 2018 | 40.44 | 40.53 | 40.18 | 40.43 | 79,133,768 | -0.31(-0.77%) |
Apr 24, 2018 | 41.27 | 41.36 | 40.55 | 40.75 | 82,672,088 | -0.19(-0.47%) |
Apr 23, 2018 | 41.19 | 41.31 | 40.85 | 40.94 | 85,123,312 | -0.33(-0.80%) |
Apr 20, 2018 | 41.56 | 41.58 | 41.09 | 41.27 | 92,749,936 | -0.52(-1.25%) |
Apr 19, 2018 | 42.15 | 42.17 | 41.66 | 41.80 | 77,386,600 | -0.24(-0.58%) |
Apr 18, 2018 | 41.84 | 42.19 | 41.78 | 42.04 | 91,938,992 | +0.36(+0.86%) |
Apr 17, 2018 | 41.41 | 41.80 | 41.39 | 41.68 | 66,607,652 | +0.09(+0.21%) |
Apr 16, 2018 | 41.48 | 41.63 | 41.35 | 41.59 | 49,245,672 | +0.05(+0.13%) |
Apr 13, 2018 | 41.93 | 41.97 | 41.43 | 41.54 | 64,718,368 | -0.42(-1.00%) |
Apr 12, 2018 | 41.89 | 42.08 | 41.82 | 41.96 | 60,653,868 | -0.02(-0.04%) |
Apr 11, 2018 | 41.70 | 42.07 | 41.69 | 41.98 | 59,051,420 | +0.02(+0.04%) |
Apr 10, 2018 | 41.76 | 42.02 | 41.58 | 41.96 | 103,175,560 | +0.80(+1.95%) |
Apr 09, 2018 | 41.41 | 41.62 | 41.15 | 41.16 | 63,383,948 | +0.04(+0.11%) |
Apr 06, 2018 | 41.52 | 41.80 | 40.87 | 41.11 | 87,206,544 | -0.82(-1.96%) |
Apr 05, 2018 | 42.00 | 42.15 | 41.77 | 41.94 | 55,246,576 | +0.10(+0.25%) |
Apr 04, 2018 | 40.69 | 41.86 | 40.64 | 41.83 | 78,267,184 | +0.02(+0.04%) |
Apr 03, 2018 | 41.78 | 41.87 | 41.45 | 41.81 | 60,546,148 | +0.41(+0.99%) |