Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.93 | 41.23 | 41.47 | 6,965,297 | +0.23(+0.56%) | |
Jun 28, 2018 | 41.01 | 41.61 | 41.01 | 41.24 | 5,661,773 | +0.06(+0.16%) |
Jun 27, 2018 | 42.55 | 43.01 | 41.12 | 41.17 | 6,162,127 | -1.30(-3.05%) |
Jun 26, 2018 | 42.75 | 42.98 | 42.27 | 42.47 | 3,877,867 | -0.05(-0.11%) |
Jun 25, 2018 | 43.78 | 43.91 | 42.28 | 42.52 | 7,005,954 | -1.68(-3.80%) |
Jun 22, 2018 | 45.13 | 45.32 | 43.94 | 44.19 | 6,240,727 | -0.81(-1.80%) |
Jun 21, 2018 | 46.37 | 46.37 | 44.97 | 45.01 | 3,216,444 | -1.15(-2.50%) |
Jun 20, 2018 | 46.16 | 46.32 | 45.76 | 46.16 | 2,968,244 | +0.38(+0.83%) |
Jun 19, 2018 | 45.67 | 46.24 | 45.39 | 45.78 | 3,976,023 | -0.57(-1.22%) |
Jun 18, 2018 | 46.16 | 46.46 | 45.83 | 46.35 | 3,605,650 | -0.16(-0.33%) |
Jun 15, 2018 | 46.77 | 46.77 | 46.50 | 5,603,524 | -0.27(-0.58%) | |
Jun 14, 2018 | 46.80 | 47.09 | 46.55 | 46.77 | 3,478,835 | +0.22(+0.48%) |
Jun 13, 2018 | 46.92 | 47.01 | 46.40 | 46.55 | 5,840,546 | -0.28(-0.59%) |
Jun 12, 2018 | 46.75 | 46.98 | 46.43 | 46.82 | 6,832,368 | +0.13(+0.28%) |
Jun 11, 2018 | 46.53 | 46.93 | 46.38 | 46.69 | 2,744,462 | +0.11(+0.24%) |
Jun 08, 2018 | 46.22 | 47.51 | 45.96 | 46.58 | 3,368,826 | -0.03(-0.07%) |
Jun 07, 2018 | 46.98 | 47.15 | 46.18 | 46.61 | 5,391,420 | -0.50(-1.06%) |
Jun 06, 2018 | 47.13 | 47.11 | 4,832,950 | +0.53(+1.15%) | ||
Jun 05, 2018 | 46.85 | 46.87 | 46.24 | 46.57 | 4,365,532 | +0.33(+0.72%) |
Jun 04, 2018 | 46.08 | 46.39 | 45.78 | 46.24 | 9,411,582 | +0.16(+0.36%) |
Jun 01, 2018 | 44.85 | 46.09 | 44.53 | 46.08 | 6,468,842 | +1.67(+3.77%) |
May 31, 2018 | 44.33 | 45.02 | 44.24 | 44.40 | 5,685,081 | -0.06(-0.13%) |
May 30, 2018 | 44.07 | 45.18 | 43.45 | 44.46 | 6,921,994 | +1.04(+2.39%) |
May 29, 2018 | 43.25 | 43.76 | 43.02 | 43.42 | 4,158,395 | -0.26(-0.61%) |
May 25, 2018 | 43.69 | 43.69 | 43.69 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.85 | 43.30 | 42.61 | 43.25 | 2,996,406 | +0.35(+0.82%) |
May 23, 2018 | 42.52 | 42.93 | 42.28 | 42.90 | 3,427,493 | -0.11(-0.27%) |
May 22, 2018 | 42.66 | 43.32 | 42.59 | 43.01 | 3,736,020 | +0.24(+0.55%) |
May 21, 2018 | 42.83 | 43.15 | 42.40 | 42.78 | 2,861,832 | +0.46(+1.09%) |
May 18, 2018 | 42.18 | 42.66 | 41.92 | 42.31 | 3,146,855 | -0.09(-0.22%) |
May 17, 2018 | 42.34 | 42.70 | 42.08 | 42.41 | 3,598,164 | -0.06(-0.15%) |
May 16, 2018 | 42.28 | 42.68 | 42.27 | 42.47 | 3,237,824 | +0.07(+0.16%) |
May 15, 2018 | 43.01 | 43.03 | 41.95 | 42.40 | 6,586,636 | -0.05(-0.11%) |
May 14, 2018 | 42.74 | 43.01 | 42.33 | 42.45 | 3,652,492 | +0.23(+0.55%) |
May 11, 2018 | 42.47 | 42.80 | 42.02 | 42.22 | 3,172,129 | -0.10(-0.23%) |
May 10, 2018 | 41.62 | 42.35 | 41.62 | 42.31 | 3,895,550 | +0.59(+1.42%) |
May 09, 2018 | 41.33 | 41.75 | 40.47 | 41.72 | 6,024,681 | +0.55(+1.33%) |
May 08, 2018 | 40.83 | 41.31 | 39.30 | 41.17 | 9,882,826 | +0.87(+2.15%) |
May 07, 2018 | 40.20 | 40.75 | 39.81 | 40.31 | 8,074,502 | +0.56(+1.41%) |
May 04, 2018 | 38.82 | 39.86 | 38.82 | 39.75 | 4,819,058 | +0.64(+1.63%) |
May 03, 2018 | 38.14 | 39.20 | 37.54 | 39.11 | 6,958,508 | +0.60(+1.57%) |
May 02, 2018 | 38.68 | 38.90 | 38.17 | 38.51 | 5,116,724 | -0.11(-0.28%) |
May 01, 2018 | 37.79 | 38.66 | 37.70 | 38.62 | 3,716,921 | +0.62(+1.63%) |
Apr 30, 2018 | 38.49 | 38.76 | 37.89 | 38.00 | 3,944,011 | -0.45(-1.18%) |
Apr 27, 2018 | 38.87 | 39.08 | 37.94 | 38.45 | 3,428,111 | -0.11(-0.28%) |
Apr 26, 2018 | 38.11 | 38.77 | 37.84 | 38.56 | 5,449,942 | +0.87(+2.31%) |
Apr 25, 2018 | 37.54 | 38.19 | 37.04 | 37.69 | 5,957,064 | +0.25(+0.66%) |
Apr 24, 2018 | 38.76 | 38.84 | 36.92 | 37.44 | 9,557,100 | -0.89(-2.32%) |
Apr 23, 2018 | 38.98 | 39.34 | 38.30 | 38.33 | 7,297,878 | -0.58(-1.49%) |
Apr 20, 2018 | 39.29 | 39.79 | 38.36 | 38.92 | 7,906,481 | +0.25(+0.63%) |
Apr 19, 2018 | 39.20 | 39.39 | 38.37 | 38.67 | 7,035,276 | -1.30(-3.25%) |
Apr 18, 2018 | 40.27 | 40.54 | 39.74 | 39.97 | 4,946,849 | -0.49(-1.20%) |
Apr 17, 2018 | 39.44 | 40.70 | 39.40 | 40.46 | 6,550,324 | +1.29(+3.29%) |
Apr 16, 2018 | 40.06 | 40.06 | 39.04 | 39.17 | 8,353,817 | -0.50(-1.26%) |
Apr 13, 2018 | 40.68 | 40.73 | 39.52 | 39.67 | 5,397,824 | -0.79(-1.94%) |
Apr 12, 2018 | 40.50 | 40.84 | 40.22 | 40.45 | 6,719,521 | +0.25(+0.63%) |
Apr 11, 2018 | 39.80 | 40.88 | 39.73 | 40.20 | 4,646,785 | -0.10(-0.26%) |
Apr 10, 2018 | 40.00 | 40.53 | 39.50 | 40.30 | 5,044,349 | +1.15(+2.93%) |
Apr 09, 2018 | 39.57 | 40.44 | 39.12 | 39.15 | 8,155,999 | -0.03(-0.08%) |
Apr 06, 2018 | 40.15 | 40.75 | 39.01 | 39.18 | 5,419,852 | -1.52(-3.74%) |
Apr 05, 2018 | 41.16 | 41.30 | 40.17 | 40.71 | 4,385,601 | -0.25(-0.62%) |
Apr 04, 2018 | 39.59 | 41.06 | 39.47 | 40.96 | 4,657,681 | +0.52(+1.29%) |
Apr 03, 2018 | 40.15 | 40.52 | 39.67 | 40.44 | 5,280,991 | +0.64(+1.60%) |