Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.78 | 44.56 | 44.56 | 765,231 | -0.03(-0.08%) | |
Jun 28, 2018 | 44.21 | 44.63 | 44.15 | 44.60 | 1,269,535 | +0.27(+0.61%) |
Jun 27, 2018 | 44.88 | 44.99 | 44.30 | 44.33 | 1,255,591 | -0.50(-1.11%) |
Jun 26, 2018 | 45.02 | 45.02 | 44.65 | 44.82 | 807,412 | +0.02(+0.04%) |
Jun 25, 2018 | 45.61 | 45.61 | 44.58 | 44.81 | 1,433,858 | -0.81(-1.77%) |
Jun 22, 2018 | 45.97 | 45.97 | 45.58 | 45.61 | 1,521,271 | -0.13(-0.29%) |
Jun 21, 2018 | 46.21 | 46.21 | 45.68 | 45.75 | 970,558 | -0.42(-0.91%) |
Jun 20, 2018 | 46.05 | 46.22 | 46.04 | 46.17 | 704,424 | +0.26(+0.57%) |
Jun 19, 2018 | 45.72 | 45.91 | 45.48 | 45.91 | 1,093,524 | -0.14(-0.31%) |
Jun 18, 2018 | 45.79 | 46.09 | 45.67 | 46.05 | 1,279,821 | -0.01(-0.02%) |
Jun 15, 2018 | 46.06 | 46.08 | 46.06 | 482,345 | -0.02(-0.04%) | |
Jun 14, 2018 | 46.02 | 46.14 | 45.97 | 46.08 | 691,054 | +0.29(+0.64%) |
Jun 13, 2018 | 45.98 | 46.04 | 45.77 | 45.78 | 813,127 | -0.13(-0.29%) |
Jun 12, 2018 | 45.76 | 45.98 | 45.72 | 45.92 | 713,383 | +0.29(+0.64%) |
Jun 11, 2018 | 45.52 | 45.69 | 45.52 | 45.62 | 967,904 | +0.15(+0.33%) |
Jun 08, 2018 | 45.28 | 45.51 | 45.18 | 45.47 | 1,006,575 | +0.08(+0.19%) |
Jun 07, 2018 | 45.74 | 45.79 | 45.18 | 45.39 | 1,227,073 | -0.24(-0.53%) |
Jun 06, 2018 | 45.63 | 945,100 | +0.17(+0.37%) | |||
Jun 05, 2018 | 45.46 | 45.56 | 45.37 | 45.46 | 1,433,250 | +0.14(+0.32%) |
Jun 04, 2018 | 45.27 | 45.40 | 45.14 | 45.32 | 892,217 | +0.14(+0.32%) |
Jun 01, 2018 | 44.91 | 45.18 | 44.82 | 45.18 | 1,618,801 | +0.46(+1.02%) |
May 31, 2018 | 44.90 | 44.90 | 44.65 | 44.72 | 641,564 | -0.19(-0.43%) |
May 30, 2018 | 44.84 | 44.98 | 44.79 | 44.91 | 915,185 | +0.29(+0.66%) |
May 29, 2018 | 44.59 | 44.83 | 44.43 | 44.62 | 1,459,174 | -0.14(-0.32%) |
May 25, 2018 | 44.76 | 44.76 | 44.76 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 44.57 | 44.75 | 44.43 | 44.69 | 1,636,720 | +0.13(+0.30%) |
May 23, 2018 | 44.35 | 44.56 | 44.25 | 44.56 | 756,591 | +0.11(+0.25%) |
May 22, 2018 | 44.71 | 44.71 | 44.41 | 44.45 | 1,006,156 | -0.13(-0.30%) |
May 21, 2018 | 44.63 | 44.71 | 44.46 | 44.59 | 522,024 | +0.24(+0.55%) |
May 18, 2018 | 44.27 | 44.47 | 44.27 | 44.34 | 677,418 | -0.05(-0.11%) |
May 17, 2018 | 44.41 | 44.60 | 44.29 | 44.39 | 2,081,338 | -0.17(-0.38%) |
May 16, 2018 | 44.42 | 44.60 | 44.35 | 44.56 | 1,265,036 | +0.20(+0.45%) |
May 15, 2018 | 44.46 | 44.48 | 44.22 | 44.36 | 1,211,944 | -0.15(-0.34%) |
May 14, 2018 | 44.64 | 44.83 | 44.48 | 44.51 | 6,220,482 | +0.08(+0.19%) |
May 11, 2018 | 44.56 | 44.58 | 44.32 | 44.43 | 552,615 | -0.08(-0.19%) |
May 10, 2018 | 44.44 | 44.64 | 44.38 | 44.51 | 629,389 | +0.15(+0.34%) |
May 09, 2018 | 44.17 | 44.38 | 44.12 | 44.36 | 569,706 | +0.23(+0.53%) |
May 08, 2018 | 44.07 | 44.18 | 43.89 | 44.12 | 633,314 | +0.02(+0.04%) |
May 07, 2018 | 43.87 | 44.26 | 43.71 | 44.11 | 952,373 | +0.41(+0.94%) |
May 04, 2018 | 43.19 | 43.85 | 43.13 | 43.70 | 923,671 | +0.43(+0.99%) |
May 03, 2018 | 43.17 | 43.31 | 42.74 | 43.27 | 1,806,386 | +0.07(+0.16%) |
May 02, 2018 | 43.23 | 43.44 | 43.16 | 43.20 | 1,505,895 | +0.02(+0.04%) |
May 01, 2018 | 42.98 | 43.21 | 42.97 | 43.18 | 1,237,915 | +0.10(+0.24%) |
Apr 30, 2018 | 43.31 | 43.42 | 43.05 | 43.08 | 1,473,615 | -0.14(-0.33%) |
Apr 27, 2018 | 43.41 | 43.48 | 43.03 | 43.23 | 1,299,272 | +0.01(+0.02%) |
Apr 26, 2018 | 43.04 | 43.26 | 42.89 | 43.22 | 542,446 | +0.43(+1.00%) |
Apr 25, 2018 | 42.82 | 42.90 | 42.49 | 42.79 | 629,029 | -0.10(-0.23%) |
Apr 24, 2018 | 43.45 | 43.55 | 42.69 | 42.89 | 937,765 | -0.41(-0.95%) |
Apr 23, 2018 | 43.53 | 43.55 | 43.15 | 43.30 | 524,697 | -0.12(-0.27%) |
Apr 20, 2018 | 43.58 | 43.69 | 43.32 | 43.42 | 509,464 | -0.21(-0.48%) |
Apr 19, 2018 | 43.90 | 43.95 | 43.55 | 43.63 | 1,195,765 | -0.39(-0.88%) |
Apr 18, 2018 | 43.83 | 44.07 | 43.73 | 44.01 | 859,901 | +0.23(+0.54%) |
Apr 17, 2018 | 43.52 | 43.81 | 43.37 | 43.78 | 1,017,372 | +0.51(+1.18%) |
Apr 16, 2018 | 43.28 | 43.33 | 43.09 | 43.27 | 1,997,074 | +0.09(+0.21%) |
Apr 13, 2018 | 43.56 | 43.59 | 43.04 | 43.18 | 834,036 | -0.18(-0.42%) |
Apr 12, 2018 | 43.27 | 43.46 | 43.25 | 43.36 | 1,542,861 | +0.22(+0.50%) |
Apr 11, 2018 | 43.01 | 43.34 | 43.01 | 43.14 | 1,250,590 | +0.00(+0.00%) |
Apr 10, 2018 | 42.98 | 43.28 | 42.86 | 43.14 | 1,675,910 | +0.61(+1.44%) |
Apr 09, 2018 | 42.62 | 42.97 | 42.46 | 42.53 | 1,833,590 | +0.09(+0.22%) |
Apr 06, 2018 | 42.69 | 42.96 | 42.26 | 42.44 | 2,528,845 | -0.59(-1.38%) |
Apr 05, 2018 | 43.02 | 43.09 | 42.75 | 43.03 | 7,210,857 | +0.19(+0.45%) |
Apr 04, 2018 | 42.04 | 42.87 | 41.97 | 42.84 | 2,928,402 | +0.28(+0.67%) |
Apr 03, 2018 | 42.56 | 42.76 | 42.30 | 42.56 | 2,105,431 | +0.19(+0.45%) |