Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.21 | 44.38 | 43.80 | 43.80 | 6,327,787 | -0.07(-0.16%) |
Jun 28, 2018 | 43.45 | 44.01 | 43.27 | 43.87 | 6,489,775 | +0.52(+1.19%) |
Jun 27, 2018 | 43.82 | 44.32 | 43.32 | 43.35 | 5,487,432 | -0.44(-1.01%) |
Jun 26, 2018 | 43.30 | 43.82 | 43.08 | 43.80 | 5,839,785 | -0.02(-0.04%) |
Jun 25, 2018 | 43.85 | 44.22 | 43.52 | 43.81 | 6,151,014 | +0.06(+0.14%) |
Jun 22, 2018 | 44.33 | 44.38 | 43.57 | 43.75 | 8,666,203 | -0.56(-1.26%) |
Jun 21, 2018 | 44.18 | 44.44 | 43.71 | 44.31 | 6,887,146 | -0.20(-0.44%) |
Jun 20, 2018 | 44.35 | 44.55 | 44.09 | 44.51 | 6,669,321 | +0.45(+1.01%) |
Jun 19, 2018 | 43.63 | 44.11 | 43.55 | 44.06 | 6,185,733 | -0.10(-0.22%) |
Jun 18, 2018 | 43.60 | 44.47 | 43.49 | 44.16 | 8,325,740 | +0.36(+0.83%) |
Jun 15, 2018 | 43.83 | 43.51 | 43.80 | 10,310,180 | +0.28(+0.65%) | |
Jun 14, 2018 | 43.55 | 43.80 | 43.22 | 43.51 | 5,911,442 | -0.08(-0.18%) |
Jun 13, 2018 | 43.84 | 44.03 | 43.48 | 43.59 | 6,831,852 | -0.32(-0.72%) |
Jun 12, 2018 | 43.71 | 44.14 | 43.37 | 43.91 | 7,404,034 | +0.19(+0.43%) |
Jun 11, 2018 | 43.69 | 44.04 | 43.50 | 43.72 | 5,901,906 | +0.03(+0.07%) |
Jun 08, 2018 | 43.43 | 43.84 | 43.32 | 43.69 | 6,588,397 | +0.20(+0.47%) |
Jun 07, 2018 | 43.57 | 43.98 | 43.35 | 43.49 | 8,489,040 | +0.09(+0.21%) |
Jun 06, 2018 | 43.40 | 9,765,794 | +0.12(+0.29%) | |||
Jun 05, 2018 | 42.80 | 43.29 | 42.52 | 43.27 | 9,103,551 | +0.50(+1.16%) |
Jun 04, 2018 | 42.09 | 42.79 | 41.94 | 42.77 | 8,203,080 | +1.16(+2.80%) |
Jun 01, 2018 | 41.66 | 41.99 | 41.55 | 41.61 | 8,675,138 | +0.05(+0.11%) |
May 31, 2018 | 41.35 | 41.81 | 41.16 | 41.56 | 11,846,314 | +0.25(+0.60%) |
May 30, 2018 | 40.70 | 41.37 | 40.58 | 41.32 | 8,786,827 | +0.65(+1.60%) |
May 29, 2018 | 40.49 | 40.85 | 40.30 | 40.67 | 5,967,733 | +0.12(+0.29%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | -0.29(-0.71%) | |
May 24, 2018 | 40.24 | 41.18 | 40.24 | 40.84 | 8,795,430 | +0.39(+0.97%) |
May 23, 2018 | 39.99 | 40.75 | 39.95 | 40.45 | 13,308,570 | +0.20(+0.50%) |
May 22, 2018 | 39.90 | 40.84 | 39.40 | 40.24 | 17,980,112 | +1.27(+3.25%) |
May 21, 2018 | 39.03 | 39.31 | 38.68 | 38.98 | 10,770,587 | -0.04(-0.11%) |
May 18, 2018 | 39.45 | 39.59 | 38.91 | 39.02 | 12,754,134 | -0.68(-1.72%) |
May 17, 2018 | 39.07 | 39.94 | 39.07 | 39.70 | 10,763,387 | +0.50(+1.27%) |
May 16, 2018 | 39.57 | 40.18 | 39.14 | 39.20 | 7,197,455 | -0.00(-0.01%) |
May 15, 2018 | 38.93 | 39.39 | 38.84 | 39.21 | 5,832,798 | +0.31(+0.79%) |
May 14, 2018 | 38.74 | 39.10 | 38.68 | 38.90 | 7,693,283 | +0.39(+1.01%) |
May 11, 2018 | 38.13 | 38.67 | 38.09 | 38.51 | 5,293,196 | +0.37(+0.96%) |
May 10, 2018 | 38.20 | 38.32 | 37.70 | 38.14 | 6,703,624 | -0.28(-0.74%) |
May 09, 2018 | 37.83 | 38.46 | 37.73 | 38.43 | 6,893,197 | +0.60(+1.59%) |
May 08, 2018 | 37.55 | 37.86 | 37.40 | 37.83 | 5,534,216 | +0.32(+0.84%) |
May 07, 2018 | 38.00 | 38.00 | 37.24 | 37.51 | 6,318,777 | -0.43(-1.13%) |
May 04, 2018 | 38.08 | 38.19 | 37.68 | 37.94 | 6,861,413 | -0.33(-0.87%) |
May 03, 2018 | 38.25 | 38.48 | 37.62 | 38.28 | 6,587,982 | +0.01(+0.04%) |
May 02, 2018 | 38.11 | 38.62 | 37.76 | 38.26 | 6,800,617 | -0.02(-0.05%) |
May 01, 2018 | 38.84 | 38.84 | 37.83 | 38.28 | 6,942,378 | -0.59(-1.51%) |
Apr 30, 2018 | 39.76 | 39.96 | 38.85 | 38.87 | 8,956,874 | -0.76(-1.91%) |
Apr 27, 2018 | 39.05 | 39.73 | 38.86 | 39.62 | 8,696,576 | +0.64(+1.65%) |
Apr 26, 2018 | 38.29 | 39.00 | 38.03 | 38.98 | 6,619,736 | +0.81(+2.12%) |
Apr 25, 2018 | 37.95 | 38.29 | 37.68 | 38.17 | 5,073,447 | +0.11(+0.29%) |
Apr 24, 2018 | 38.29 | 38.64 | 37.91 | 38.06 | 6,633,556 | -0.06(-0.17%) |
Apr 23, 2018 | 37.81 | 38.31 | 37.71 | 38.13 | 4,945,014 | +0.34(+0.91%) |
Apr 20, 2018 | 37.83 | 37.96 | 37.54 | 37.78 | 8,236,236 | -0.07(-0.19%) |
Apr 19, 2018 | 38.03 | 38.29 | 37.65 | 37.86 | 6,958,753 | -0.25(-0.65%) |
Apr 18, 2018 | 38.33 | 38.70 | 38.08 | 38.10 | 5,326,506 | -0.12(-0.32%) |
Apr 17, 2018 | 38.25 | 38.58 | 38.20 | 38.23 | 7,096,576 | +0.33(+0.86%) |
Apr 16, 2018 | 37.56 | 38.10 | 37.42 | 37.90 | 7,535,180 | +0.68(+1.82%) |
Apr 13, 2018 | 37.95 | 37.96 | 37.08 | 37.22 | 8,627,353 | -0.58(-1.54%) |
Apr 12, 2018 | 37.87 | 38.11 | 37.59 | 37.81 | 11,206,324 | +0.22(+0.59%) |
Apr 11, 2018 | 37.43 | 38.20 | 37.39 | 37.59 | 9,904,671 | -0.15(-0.39%) |
Apr 10, 2018 | 38.28 | 38.28 | 37.54 | 37.73 | 7,769,597 | -0.11(-0.29%) |
Apr 09, 2018 | 38.54 | 38.58 | 37.81 | 37.84 | 10,849,502 | -0.38(-0.99%) |
Apr 06, 2018 | 38.75 | 38.94 | 37.98 | 38.22 | 6,284,864 | -0.70(-1.79%) |
Apr 05, 2018 | 38.59 | 39.03 | 38.34 | 38.92 | 8,103,503 | +0.45(+1.18%) |
Apr 04, 2018 | 37.43 | 38.55 | 37.25 | 38.47 | 6,752,370 | +0.75(+1.99%) |
Apr 03, 2018 | 36.98 | 37.73 | 36.94 | 37.71 | 8,669,819 | +0.81(+2.20%) |