Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.83 | 45.68 | 44.63 | 45.36 | 5,184,876 | +1.08(+2.45%) |
Jun 28, 2018 | 43.45 | 44.46 | 42.86 | 44.28 | 5,143,710 | +0.50(+1.14%) |
Jun 27, 2018 | 44.98 | 45.26 | 43.54 | 43.78 | 4,913,380 | -1.10(-2.45%) |
Jun 26, 2018 | 44.80 | 45.51 | 44.53 | 44.88 | 6,730,229 | +0.30(+0.66%) |
Jun 25, 2018 | 45.63 | 46.00 | 43.99 | 44.58 | 7,253,928 | -1.99(-4.27%) |
Jun 22, 2018 | 46.00 | 46.83 | 45.79 | 46.57 | 5,354,389 | +0.94(+2.05%) |
Jun 21, 2018 | 45.35 | 46.17 | 44.99 | 45.64 | 3,827,679 | -0.13(-0.28%) |
Jun 20, 2018 | 45.49 | 46.02 | 44.57 | 45.76 | 5,267,065 | +1.03(+2.29%) |
Jun 19, 2018 | 45.33 | 43.58 | 44.74 | 5,929,197 | -0.57(-1.26%) | |
Jun 18, 2018 | 45.02 | 45.41 | 44.63 | 45.31 | 5,191,527 | -0.45(-0.99%) |
Jun 15, 2018 | 45.91 | 45.79 | 45.76 | 9,571,166 | -0.03(-0.06%) | |
Jun 14, 2018 | 45.68 | 45.98 | 45.15 | 45.79 | 4,988,083 | -0.03(-0.07%) |
Jun 13, 2018 | 46.50 | 47.18 | 45.38 | 45.82 | 5,968,614 | -0.40(-0.87%) |
Jun 12, 2018 | 45.91 | 47.46 | 45.84 | 46.22 | 10,355,205 | +0.76(+1.67%) |
Jun 11, 2018 | 44.04 | 45.97 | 43.96 | 45.46 | 11,078,989 | +1.73(+3.95%) |
Jun 08, 2018 | 42.51 | 43.81 | 41.93 | 43.73 | 6,588,644 | +0.71(+1.65%) |
Jun 07, 2018 | 42.63 | 43.39 | 42.56 | 43.02 | 5,994,798 | +0.31(+0.71%) |
Jun 06, 2018 | 42.02 | 42.72 | 6,009,118 | -0.08(-0.18%) | ||
Jun 05, 2018 | 43.09 | 43.09 | 42.28 | 42.79 | 6,131,900 | +0.17(+0.40%) |
Jun 04, 2018 | 42.13 | 42.86 | 41.93 | 42.62 | 7,147,054 | +0.89(+2.12%) |
Jun 01, 2018 | 41.17 | 42.16 | 40.95 | 41.74 | 6,038,265 | +0.75(+1.82%) |
May 31, 2018 | 40.64 | 41.10 | 40.51 | 40.99 | 5,829,485 | +0.28(+0.68%) |
May 30, 2018 | 41.32 | 41.41 | 40.32 | 40.72 | 6,308,606 | -0.59(-1.43%) |
May 29, 2018 | 40.74 | 41.68 | 40.71 | 41.31 | 9,160,509 | +0.31(+0.76%) |
May 25, 2018 | 40.99 | 40.99 | 40.99 | 0 | +0.99(+2.48%) | |
May 24, 2018 | 41.63 | 41.74 | 39.87 | 40.00 | 11,677,330 | -1.70(-4.09%) |
May 23, 2018 | 41.79 | 42.64 | 41.41 | 41.71 | 6,340,080 | -0.51(-1.21%) |
May 22, 2018 | 41.70 | 42.95 | 41.70 | 42.22 | 7,622,543 | +0.32(+0.77%) |
May 21, 2018 | 44.28 | 44.46 | 41.51 | 41.90 | 12,197,540 | -2.29(-5.17%) |
May 18, 2018 | 43.62 | 44.69 | 43.62 | 44.18 | 6,114,456 | +0.03(+0.07%) |
May 17, 2018 | 44.99 | 45.23 | 43.06 | 44.15 | 27,631,564 | -3.56(-7.46%) |
May 16, 2018 | 47.80 | 48.32 | 47.27 | 47.71 | 9,983,368 | -0.06(-0.13%) |
May 15, 2018 | 47.86 | 48.30 | 46.84 | 47.77 | 5,858,313 | -0.57(-1.19%) |
May 14, 2018 | 48.27 | 48.62 | 47.83 | 48.35 | 5,534,410 | +0.33(+0.69%) |
May 11, 2018 | 48.33 | 48.43 | 47.44 | 48.01 | 3,968,890 | +0.15(+0.31%) |
May 10, 2018 | 46.87 | 48.08 | 46.84 | 47.87 | 5,305,531 | +1.24(+2.67%) |
May 09, 2018 | 46.26 | 46.92 | 46.19 | 46.62 | 3,572,518 | +0.32(+0.69%) |
May 08, 2018 | 45.83 | 46.52 | 45.77 | 46.30 | 3,916,994 | +0.47(+1.02%) |
May 07, 2018 | 45.41 | 46.04 | 45.33 | 45.84 | 3,829,782 | +0.72(+1.59%) |
May 04, 2018 | 44.48 | 45.43 | 43.76 | 45.12 | 5,439,036 | +0.42(+0.95%) |
May 03, 2018 | 45.56 | 45.94 | 44.61 | 44.70 | 6,468,879 | -1.00(-2.18%) |
May 02, 2018 | 46.70 | 46.72 | 45.56 | 45.69 | 4,782,076 | -1.11(-2.37%) |
May 01, 2018 | 46.20 | 47.09 | 46.19 | 46.80 | 2,722,071 | +0.70(+1.51%) |
Apr 30, 2018 | 45.91 | 46.79 | 45.83 | 46.11 | 3,564,216 | +0.56(+1.24%) |
Apr 27, 2018 | 45.42 | 45.92 | 44.69 | 45.54 | 3,550,439 | +0.61(+1.35%) |
Apr 26, 2018 | 45.36 | 45.87 | 44.86 | 44.94 | 4,610,629 | +0.26(+0.59%) |
Apr 25, 2018 | 45.89 | 46.01 | 44.56 | 44.67 | 6,615,269 | -0.90(-1.98%) |
Apr 24, 2018 | 46.99 | 47.07 | 45.17 | 45.57 | 8,607,047 | -1.20(-2.56%) |
Apr 23, 2018 | 47.52 | 48.10 | 46.69 | 46.77 | 4,985,514 | -0.99(-2.07%) |
Apr 20, 2018 | 48.87 | 48.92 | 46.99 | 47.76 | 9,201,600 | -1.59(-3.21%) |
Apr 19, 2018 | 49.45 | 49.57 | 48.38 | 49.35 | 5,078,224 | -0.37(-0.75%) |
Apr 18, 2018 | 49.86 | 50.57 | 49.18 | 49.72 | 4,318,061 | -0.17(-0.35%) |
Apr 17, 2018 | 48.78 | 50.22 | 48.65 | 49.89 | 4,066,952 | +0.99(+2.02%) |
Apr 16, 2018 | 48.72 | 49.43 | 48.21 | 48.91 | 4,038,244 | -0.06(-0.11%) |
Apr 13, 2018 | 49.68 | 49.82 | 48.40 | 48.96 | 4,855,198 | -0.51(-1.02%) |
Apr 12, 2018 | 49.50 | 49.99 | 48.82 | 49.47 | 7,000,831 | -1.06(-2.10%) |
Apr 11, 2018 | 50.35 | 51.48 | 50.22 | 50.53 | 2,822,976 | -0.13(-0.27%) |
Apr 10, 2018 | 51.52 | 51.91 | 49.89 | 50.67 | 5,694,561 | +0.36(+0.71%) |
Apr 09, 2018 | 49.44 | 51.58 | 49.36 | 50.31 | 5,806,165 | +1.39(+2.85%) |
Apr 06, 2018 | 49.18 | 50.16 | 48.51 | 48.92 | 3,521,034 | -0.96(-1.92%) |
Apr 05, 2018 | 49.94 | 50.67 | 49.57 | 49.87 | 4,500,904 | +0.20(+0.40%) |
Apr 04, 2018 | 47.35 | 49.84 | 46.97 | 49.67 | 5,486,901 | +1.03(+2.12%) |
Apr 03, 2018 | 49.90 | 50.23 | 48.25 | 48.65 | 6,805,589 | -0.83(-1.68%) |