Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.22 | 40.68 | 39.97 | 40.01 | 1,716,729 | +0.05(+0.13%) |
Jun 28, 2018 | 39.66 | 40.11 | 38.97 | 39.96 | 1,587,616 | +0.29(+0.74%) |
Jun 27, 2018 | 40.87 | 40.88 | 39.62 | 39.66 | 1,390,392 | -1.01(-2.47%) |
Jun 26, 2018 | 40.45 | 40.87 | 39.78 | 40.67 | 3,221,180 | +0.33(+0.82%) |
Jun 25, 2018 | 41.33 | 41.53 | 39.48 | 40.34 | 3,544,891 | -1.20(-2.88%) |
Jun 22, 2018 | 40.68 | 41.65 | 40.68 | 41.53 | 3,847,032 | +1.21(+2.99%) |
Jun 21, 2018 | 40.73 | 40.73 | 39.97 | 40.33 | 1,851,998 | -0.38(-0.94%) |
Jun 20, 2018 | 40.49 | 40.82 | 39.92 | 40.71 | 1,629,133 | +0.41(+1.01%) |
Jun 19, 2018 | 40.55 | 40.56 | 39.31 | 40.30 | 3,496,288 | -0.87(-2.11%) |
Jun 18, 2018 | 40.25 | 41.52 | 40.23 | 41.17 | 3,508,614 | +0.62(+1.54%) |
Jun 15, 2018 | 42.50 | 40.09 | 40.55 | 8,690,883 | -1.95(-4.59%) | |
Jun 14, 2018 | 42.64 | 42.77 | 41.81 | 42.50 | 3,302,413 | -0.15(-0.35%) |
Jun 13, 2018 | 43.23 | 43.28 | 42.59 | 42.64 | 2,463,391 | -0.52(-1.21%) |
Jun 12, 2018 | 43.60 | 43.94 | 42.90 | 43.17 | 2,331,318 | -0.34(-0.78%) |
Jun 11, 2018 | 44.14 | 44.50 | 43.46 | 43.50 | 1,882,684 | -0.49(-1.12%) |
Jun 08, 2018 | 43.60 | 44.05 | 43.26 | 44.00 | 1,355,834 | +0.41(+0.93%) |
Jun 07, 2018 | 44.01 | 44.29 | 43.41 | 43.59 | 2,608,051 | -0.42(-0.97%) |
Jun 06, 2018 | 43.55 | 44.02 | 43.06 | 44.01 | 2,069,615 | +0.55(+1.26%) |
Jun 05, 2018 | 42.99 | 43.65 | 42.69 | 43.47 | 2,234,254 | +0.29(+0.66%) |
Jun 04, 2018 | 43.67 | 44.05 | 42.92 | 43.18 | 2,371,453 | -0.15(-0.34%) |
Jun 01, 2018 | 43.47 | 44.00 | 43.22 | 43.33 | 2,309,441 | +0.47(+1.09%) |
May 31, 2018 | 44.22 | 44.82 | 42.66 | 42.86 | 2,832,452 | -0.40(-0.92%) |
May 30, 2018 | 42.64 | 43.59 | 42.64 | 43.26 | 1,933,720 | +1.07(+2.53%) |
May 29, 2018 | 42.43 | 43.01 | 42.01 | 42.19 | 1,724,588 | -0.68(-1.58%) |
May 25, 2018 | 42.87 | 42.87 | 42.87 | 0 | -0.30(-0.70%) | |
May 24, 2018 | 43.38 | 43.62 | 42.91 | 43.17 | 2,222,208 | +0.02(+0.04%) |
May 23, 2018 | 43.48 | 43.86 | 42.90 | 43.16 | 1,977,839 | -0.56(-1.29%) |
May 22, 2018 | 44.01 | 44.53 | 43.66 | 43.72 | 1,518,539 | -0.03(-0.08%) |
May 21, 2018 | 44.22 | 44.22 | 43.38 | 43.75 | 2,106,676 | -0.35(-0.79%) |
May 18, 2018 | 44.36 | 44.61 | 43.90 | 44.10 | 2,603,792 | -0.45(-1.01%) |
May 17, 2018 | 44.40 | 45.17 | 44.23 | 44.55 | 2,686,953 | +0.38(+0.86%) |
May 16, 2018 | 42.69 | 44.83 | 42.69 | 44.17 | 3,680,066 | +1.29(+3.01%) |
May 15, 2018 | 41.80 | 42.94 | 41.45 | 42.88 | 3,151,064 | +0.77(+1.83%) |
May 14, 2018 | 42.06 | 42.25 | 41.74 | 42.11 | 1,335,630 | +0.29(+0.68%) |
May 11, 2018 | 41.68 | 42.34 | 41.43 | 41.82 | 2,427,468 | +0.39(+0.94%) |
May 10, 2018 | 40.71 | 41.93 | 40.62 | 41.43 | 2,606,050 | +0.75(+1.83%) |
May 09, 2018 | 40.54 | 40.88 | 40.34 | 40.69 | 1,693,436 | +0.36(+0.90%) |
May 08, 2018 | 40.22 | 40.64 | 40.01 | 40.32 | 1,406,837 | +0.09(+0.22%) |
May 07, 2018 | 40.08 | 40.36 | 39.84 | 40.23 | 1,292,626 | +0.19(+0.48%) |
May 04, 2018 | 38.60 | 40.34 | 38.15 | 40.04 | 1,986,822 | +1.27(+3.26%) |
May 03, 2018 | 38.66 | 39.38 | 38.51 | 38.78 | 1,952,854 | +0.02(+0.04%) |
May 02, 2018 | 38.47 | 39.27 | 38.47 | 38.76 | 2,421,007 | +0.50(+1.31%) |
May 01, 2018 | 38.69 | 38.69 | 37.45 | 38.26 | 3,470,544 | -0.60(-1.54%) |
Apr 30, 2018 | 39.53 | 39.87 | 38.55 | 38.86 | 2,463,090 | -0.66(-1.67%) |
Apr 27, 2018 | 40.66 | 40.69 | 39.02 | 39.51 | 3,460,590 | -1.32(-3.23%) |
Apr 26, 2018 | 40.36 | 40.90 | 39.69 | 40.83 | 2,071,586 | +0.64(+1.60%) |
Apr 25, 2018 | 39.57 | 40.69 | 39.27 | 40.19 | 2,091,000 | +0.53(+1.33%) |
Apr 24, 2018 | 40.05 | 40.79 | 39.07 | 39.66 | 2,963,698 | +0.01(+0.02%) |
Apr 23, 2018 | 40.24 | 40.61 | 39.51 | 39.65 | 2,355,219 | -0.82(-2.03%) |
Apr 20, 2018 | 41.05 | 41.05 | 39.70 | 40.48 | 2,499,660 | -0.41(-1.00%) |
Apr 19, 2018 | 39.89 | 41.27 | 39.54 | 40.88 | 4,541,221 | -0.13(-0.32%) |
Apr 18, 2018 | 40.64 | 41.82 | 40.62 | 41.01 | 4,259,045 | +0.83(+2.07%) |
Apr 17, 2018 | 39.53 | 40.35 | 39.31 | 40.18 | 2,365,653 | +1.16(+2.98%) |
Apr 16, 2018 | 38.93 | 39.14 | 38.57 | 39.02 | 1,648,803 | +0.36(+0.94%) |
Apr 13, 2018 | 39.14 | 39.63 | 38.37 | 38.66 | 2,520,546 | -0.44(-1.13%) |
Apr 12, 2018 | 38.49 | 39.23 | 38.29 | 39.10 | 2,007,940 | +0.98(+2.57%) |
Apr 11, 2018 | 39.02 | 39.30 | 37.97 | 38.12 | 2,963,076 | -1.03(-2.64%) |
Apr 10, 2018 | 38.80 | 39.29 | 38.33 | 39.15 | 2,437,718 | +1.27(+3.37%) |
Apr 09, 2018 | 37.94 | 38.46 | 37.75 | 37.88 | 2,491,807 | +0.17(+0.46%) |
Apr 06, 2018 | 38.81 | 39.15 | 37.23 | 37.70 | 2,903,098 | -1.79(-4.52%) |
Apr 05, 2018 | 38.77 | 39.78 | 38.77 | 39.49 | 2,345,931 | +0.95(+2.48%) |
Apr 04, 2018 | 37.44 | 38.62 | 37.16 | 38.53 | 2,621,186 | +0.33(+0.86%) |
Apr 03, 2018 | 37.56 | 38.39 | 37.56 | 38.21 | 2,374,896 | +1.06(+2.85%) |