Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.54 | 40.00 | 39.22 | 39.75 | 3,342,503 | +0.20(+0.51%) |
Jun 28, 2018 | 39.59 | 40.01 | 39.49 | 39.55 | 2,256,240 | -0.07(-0.17%) |
Jun 27, 2018 | 39.09 | 39.78 | 38.98 | 39.62 | 3,548,720 | +0.51(+1.31%) |
Jun 26, 2018 | 39.11 | 39.55 | 39.06 | 39.11 | 3,686,092 | +0.00(+0.00%) |
Jun 25, 2018 | 38.33 | 39.21 | 38.25 | 39.11 | 3,399,846 | +0.90(+2.35%) |
Jun 22, 2018 | 38.15 | 38.37 | 38.01 | 38.21 | 3,506,196 | +0.09(+0.24%) |
Jun 21, 2018 | 37.85 | 38.22 | 37.82 | 38.12 | 2,959,169 | +0.18(+0.47%) |
Jun 20, 2018 | 38.06 | 38.06 | 37.75 | 37.94 | 2,397,275 | -0.08(-0.20%) |
Jun 19, 2018 | 37.43 | 38.10 | 37.37 | 38.01 | 3,792,019 | +0.61(+1.64%) |
Jun 18, 2018 | 37.10 | 37.51 | 37.03 | 37.40 | 3,135,980 | +0.34(+0.91%) |
Jun 15, 2018 | 37.14 | 36.68 | 37.06 | 4,993,863 | +0.39(+1.05%) | |
Jun 14, 2018 | 36.24 | 36.72 | 36.24 | 36.68 | 3,338,444 | +0.45(+1.23%) |
Jun 13, 2018 | 36.39 | 36.58 | 36.14 | 36.23 | 3,367,742 | -0.18(-0.49%) |
Jun 12, 2018 | 35.79 | 36.43 | 35.79 | 36.41 | 3,860,439 | +0.56(+1.57%) |
Jun 11, 2018 | 36.60 | 36.65 | 35.75 | 35.84 | 2,563,026 | -0.61(-1.66%) |
Jun 08, 2018 | 36.57 | 36.62 | 36.32 | 36.45 | 1,529,016 | -0.03(-0.07%) |
Jun 07, 2018 | 36.39 | 36.90 | 36.18 | 36.48 | 2,534,409 | +0.07(+0.18%) |
Jun 06, 2018 | 36.33 | 36.41 | 3,445,403 | -0.73(-1.97%) | ||
Jun 05, 2018 | 37.59 | 37.59 | 37.06 | 37.14 | 2,600,905 | -0.43(-1.14%) |
Jun 04, 2018 | 38.10 | 38.27 | 37.48 | 37.57 | 3,380,320 | -0.41(-1.09%) |
Jun 01, 2018 | 38.77 | 38.77 | 37.94 | 37.98 | 2,961,112 | -0.81(-2.08%) |
May 31, 2018 | 38.55 | 39.01 | 38.54 | 38.79 | 3,387,601 | -0.02(-0.04%) |
May 30, 2018 | 38.49 | 38.91 | 38.39 | 38.80 | 2,871,707 | +0.27(+0.70%) |
May 29, 2018 | 38.75 | 38.84 | 38.24 | 38.54 | 4,508,572 | +0.18(+0.46%) |
May 25, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.31(+0.82%) | |
May 24, 2018 | 37.70 | 38.10 | 37.66 | 38.05 | 2,755,540 | +0.41(+1.09%) |
May 23, 2018 | 37.18 | 37.68 | 37.10 | 37.64 | 2,626,624 | +0.54(+1.45%) |
May 22, 2018 | 37.06 | 37.34 | 36.92 | 37.10 | 2,473,450 | +0.13(+0.34%) |
May 21, 2018 | 37.11 | 37.13 | 36.76 | 36.97 | 2,606,044 | -0.12(-0.32%) |
May 18, 2018 | 37.16 | 37.33 | 36.83 | 37.09 | 2,888,494 | +0.03(+0.07%) |
May 17, 2018 | 37.36 | 37.43 | 37.00 | 37.06 | 1,926,269 | -0.27(-0.72%) |
May 16, 2018 | 37.53 | 37.61 | 37.13 | 37.33 | 2,600,561 | -0.19(-0.52%) |
May 15, 2018 | 37.84 | 38.04 | 37.38 | 37.53 | 3,015,256 | -0.52(-1.37%) |
May 14, 2018 | 38.18 | 38.22 | 37.80 | 38.05 | 2,953,027 | -0.11(-0.29%) |
May 11, 2018 | 38.01 | 38.22 | 37.96 | 38.16 | 2,028,785 | +0.14(+0.38%) |
May 10, 2018 | 37.87 | 38.05 | 37.68 | 38.01 | 3,203,875 | +0.40(+1.07%) |
May 09, 2018 | 37.85 | 37.89 | 37.49 | 37.61 | 2,853,386 | -0.22(-0.58%) |
May 08, 2018 | 38.68 | 38.69 | 37.75 | 37.83 | 4,365,650 | -0.87(-2.24%) |
May 07, 2018 | 38.94 | 39.05 | 38.67 | 38.70 | 3,772,931 | -0.36(-0.93%) |
May 04, 2018 | 39.01 | 39.21 | 38.86 | 39.06 | 2,466,205 | -0.02(-0.04%) |
May 03, 2018 | 39.07 | 39.25 | 38.64 | 39.07 | 2,766,821 | -0.03(-0.07%) |
May 02, 2018 | 39.26 | 39.36 | 38.65 | 39.10 | 2,733,307 | -0.16(-0.40%) |
May 01, 2018 | 39.26 | 39.38 | 39.13 | 39.26 | 3,045,049 | -0.12(-0.30%) |
Apr 30, 2018 | 39.41 | 39.62 | 39.26 | 39.38 | 3,990,868 | +0.01(+0.02%) |
Apr 27, 2018 | 38.83 | 39.54 | 38.64 | 39.37 | 3,513,348 | +0.62(+1.59%) |
Apr 26, 2018 | 38.22 | 38.83 | 37.97 | 38.75 | 4,115,975 | +0.48(+1.26%) |
Apr 25, 2018 | 38.10 | 38.39 | 37.93 | 38.27 | 2,977,437 | +0.09(+0.24%) |
Apr 24, 2018 | 37.95 | 38.43 | 37.83 | 38.17 | 3,609,891 | +0.32(+0.84%) |
Apr 23, 2018 | 37.83 | 38.06 | 37.67 | 37.86 | 2,433,621 | +0.15(+0.40%) |
Apr 20, 2018 | 37.88 | 37.97 | 37.57 | 37.71 | 3,279,819 | -0.15(-0.40%) |
Apr 19, 2018 | 37.54 | 37.87 | 37.39 | 37.86 | 4,063,592 | +0.25(+0.67%) |
Apr 18, 2018 | 37.77 | 38.06 | 37.60 | 37.61 | 2,252,421 | -0.16(-0.42%) |
Apr 17, 2018 | 37.62 | 37.97 | 37.42 | 37.77 | 3,276,253 | +0.22(+0.58%) |
Apr 16, 2018 | 37.06 | 37.59 | 37.00 | 37.55 | 2,881,511 | +0.66(+1.79%) |
Apr 13, 2018 | 36.77 | 37.06 | 36.65 | 36.89 | 2,585,509 | +0.21(+0.57%) |
Apr 12, 2018 | 37.27 | 37.33 | 36.54 | 36.68 | 4,007,707 | -0.49(-1.32%) |
Apr 11, 2018 | 37.19 | 37.34 | 36.94 | 37.17 | 2,575,632 | -0.07(-0.18%) |
Apr 10, 2018 | 37.53 | 37.62 | 37.15 | 37.24 | 3,627,719 | -0.39(-1.04%) |
Apr 09, 2018 | 37.84 | 37.91 | 37.35 | 37.63 | 3,552,378 | -0.18(-0.49%) |
Apr 06, 2018 | 38.07 | 38.22 | 37.70 | 37.82 | 3,373,095 | -0.20(-0.53%) |
Apr 05, 2018 | 37.70 | 38.09 | 37.38 | 38.02 | 3,772,908 | +0.21(+0.55%) |
Apr 04, 2018 | 37.71 | 37.99 | 37.48 | 37.81 | 4,389,497 | +0.02(+0.07%) |
Apr 03, 2018 | 37.32 | 37.95 | 37.32 | 37.78 | 3,720,481 | +0.23(+0.60%) |