Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.57 | 47.81 | 46.98 | 47.50 | 5,041,976 | +0.13(+0.27%) |
Jun 28, 2018 | 47.52 | 47.88 | 47.26 | 47.37 | 4,877,367 | -0.03(-0.06%) |
Jun 27, 2018 | 47.63 | 48.25 | 47.27 | 47.40 | 4,298,186 | -0.39(-0.82%) |
Jun 26, 2018 | 48.08 | 48.10 | 47.15 | 47.80 | 5,540,813 | -0.08(-0.17%) |
Jun 25, 2018 | 47.52 | 48.80 | 47.50 | 47.88 | 6,580,128 | +0.08(+0.17%) |
Jun 22, 2018 | 47.49 | 47.98 | 47.38 | 47.80 | 5,616,779 | +0.48(+1.02%) |
Jun 21, 2018 | 47.68 | 47.79 | 47.07 | 47.31 | 6,552,188 | -0.36(-0.75%) |
Jun 20, 2018 | 47.09 | 47.89 | 46.88 | 47.67 | 7,971,222 | +0.68(+1.45%) |
Jun 19, 2018 | 45.82 | 47.09 | 45.75 | 46.99 | 7,900,925 | +0.96(+2.09%) |
Jun 18, 2018 | 46.45 | 47.37 | 45.72 | 46.03 | 5,939,496 | -0.56(-1.20%) |
Jun 15, 2018 | 46.61 | 45.88 | 46.59 | 10,072,497 | +0.71(+1.55%) | |
Jun 14, 2018 | 45.66 | 46.13 | 45.32 | 45.88 | 4,724,873 | +0.43(+0.95%) |
Jun 13, 2018 | 45.64 | 45.88 | 45.10 | 45.44 | 4,599,472 | -0.02(-0.03%) |
Jun 12, 2018 | 45.54 | 45.86 | 44.83 | 45.46 | 5,698,893 | +0.18(+0.40%) |
Jun 11, 2018 | 44.31 | 45.48 | 44.30 | 45.28 | 6,945,565 | +1.07(+2.41%) |
Jun 08, 2018 | 43.70 | 44.30 | 43.61 | 44.21 | 5,642,629 | +0.61(+1.39%) |
Jun 07, 2018 | 43.49 | 43.98 | 43.15 | 43.61 | 5,953,500 | -0.19(-0.43%) |
Jun 06, 2018 | 43.11 | 43.80 | 6,383,381 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.45 | 44.46 | 43.61 | 43.80 | 6,506,938 | -0.38(-0.86%) |
Jun 04, 2018 | 43.74 | 44.36 | 43.67 | 44.17 | 4,795,854 | +0.58(+1.34%) |
Jun 01, 2018 | 43.58 | 43.99 | 43.31 | 43.59 | 6,275,928 | +0.13(+0.30%) |
May 31, 2018 | 44.45 | 44.57 | 43.21 | 43.46 | 8,976,104 | -1.03(-2.31%) |
May 30, 2018 | 43.59 | 44.66 | 43.43 | 44.49 | 7,389,021 | +1.09(+2.51%) |
May 29, 2018 | 43.53 | 43.75 | 43.06 | 43.40 | 5,595,988 | -0.28(-0.64%) |
May 25, 2018 | 43.68 | 43.68 | 43.68 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.10 | 43.22 | 42.63 | 43.15 | 3,637,636 | +0.06(+0.14%) |
May 23, 2018 | 42.57 | 43.16 | 42.57 | 43.09 | 4,145,831 | +0.30(+0.71%) |
May 22, 2018 | 42.78 | 43.29 | 42.50 | 42.78 | 5,527,373 | +0.10(+0.23%) |
May 21, 2018 | 43.10 | 43.37 | 42.50 | 42.68 | 6,067,925 | -0.26(-0.60%) |
May 18, 2018 | 43.56 | 43.60 | 42.13 | 42.94 | 12,601,867 | -0.96(-2.19%) |
May 17, 2018 | 44.40 | 44.49 | 43.65 | 43.90 | 6,207,743 | -0.46(-1.03%) |
May 16, 2018 | 44.19 | 44.38 | 43.79 | 44.36 | 5,792,662 | +0.19(+0.42%) |
May 15, 2018 | 44.26 | 44.51 | 43.86 | 44.17 | 7,568,434 | -0.18(-0.40%) |
May 14, 2018 | 44.42 | 44.59 | 44.08 | 44.35 | 5,651,913 | +0.03(+0.07%) |
May 11, 2018 | 44.12 | 44.79 | 44.12 | 44.32 | 5,319,893 | +0.15(+0.34%) |
May 10, 2018 | 43.96 | 44.40 | 43.81 | 44.17 | 5,258,206 | +0.42(+0.96%) |
May 09, 2018 | 44.10 | 44.38 | 43.46 | 43.75 | 6,685,660 | -0.21(-0.48%) |
May 08, 2018 | 43.91 | 44.24 | 43.11 | 43.96 | 9,574,118 | -0.05(-0.12%) |
May 07, 2018 | 43.77 | 44.33 | 43.54 | 44.02 | 9,806,887 | +0.61(+1.41%) |
May 04, 2018 | 41.15 | 43.73 | 40.92 | 43.40 | 12,324,947 | +2.29(+5.57%) |
May 03, 2018 | 42.10 | 42.20 | 41.11 | 41.11 | 13,874,596 | +0.56(+1.38%) |
May 02, 2018 | 41.81 | 41.86 | 40.48 | 40.55 | 12,085,982 | -1.12(-2.69%) |
May 01, 2018 | 42.14 | 42.23 | 41.37 | 41.67 | 8,487,496 | -0.51(-1.21%) |
Apr 30, 2018 | 43.32 | 43.51 | 42.17 | 42.18 | 9,037,225 | -0.96(-2.22%) |
Apr 27, 2018 | 42.97 | 43.59 | 42.92 | 43.14 | 5,474,773 | +0.25(+0.58%) |
Apr 26, 2018 | 42.67 | 42.99 | 42.28 | 42.89 | 6,879,804 | +0.36(+0.84%) |
Apr 25, 2018 | 42.29 | 42.95 | 42.12 | 42.53 | 9,043,993 | +0.24(+0.57%) |
Apr 24, 2018 | 43.36 | 43.39 | 41.98 | 42.29 | 11,048,910 | -0.86(-1.99%) |
Apr 23, 2018 | 43.39 | 43.54 | 42.95 | 43.16 | 10,564,208 | -0.40(-0.93%) |
Apr 20, 2018 | 44.78 | 45.01 | 43.06 | 43.56 | 13,052,619 | -1.13(-2.53%) |
Apr 19, 2018 | 45.45 | 45.56 | 44.61 | 44.69 | 9,972,495 | -0.79(-1.74%) |
Apr 18, 2018 | 46.13 | 46.24 | 45.15 | 45.48 | 7,385,526 | -0.67(-1.46%) |
Apr 17, 2018 | 46.16 | 46.25 | 45.71 | 46.16 | 5,939,769 | +0.37(+0.82%) |
Apr 16, 2018 | 44.91 | 45.87 | 44.83 | 45.78 | 7,278,949 | +0.20(+0.44%) |
Apr 13, 2018 | 45.69 | 45.74 | 45.26 | 45.58 | 5,006,856 | -0.01(-0.03%) |
Apr 12, 2018 | 46.04 | 46.15 | 45.47 | 45.59 | 6,877,657 | -0.45(-0.97%) |
Apr 11, 2018 | 45.53 | 46.26 | 45.47 | 46.04 | 5,145,998 | +0.22(+0.47%) |
Apr 10, 2018 | 46.13 | 46.25 | 45.35 | 45.83 | 6,279,735 | +0.45(+0.99%) |
Apr 09, 2018 | 45.56 | 45.94 | 45.15 | 45.38 | 6,240,786 | +0.08(+0.18%) |
Apr 06, 2018 | 45.30 | 5,255,360 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.16 | 46.31 | 45.60 | 45.87 | 5,707,564 | -0.05(-0.11%) |
Apr 04, 2018 | 44.73 | 46.26 | 44.69 | 45.92 | 6,368,019 | +0.85(+1.89%) |
Apr 03, 2018 | 45.35 | 45.38 | 44.50 | 45.07 | 8,453,821 | +0.13(+0.30%) |