Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.68 | 37.22 | 37.23 | 4,928,773 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.71 | 37.21 | 37.39 | 3,871,337 | -0.17(-0.46%) |
Jun 27, 2018 | 38.00 | 38.20 | 37.55 | 37.56 | 2,821,611 | -0.51(-1.34%) |
Jun 26, 2018 | 38.17 | 38.30 | 38.07 | 38.07 | 2,440,813 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.93 | 38.14 | 3,328,802 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.74 | 38.20 | 38.24 | 4,011,179 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.66 | 38.35 | 38.45 | 2,601,794 | -0.25(-0.65%) |
Jun 20, 2018 | 38.93 | 39.09 | 38.58 | 38.70 | 3,461,084 | -0.24(-0.62%) |
Jun 19, 2018 | 38.93 | 39.19 | 38.83 | 38.94 | 3,651,742 | -0.15(-0.38%) |
Jun 18, 2018 | 39.29 | 39.39 | 38.79 | 39.09 | 4,284,250 | -0.50(-1.27%) |
Jun 15, 2018 | 39.60 | 38.95 | 39.59 | 5,120,630 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.58 | 39.20 | 39.53 | 2,847,766 | +0.00(+0.00%) |
Jun 13, 2018 | 39.65 | 39.78 | 39.50 | 39.53 | 3,632,709 | -0.05(-0.13%) |
Jun 12, 2018 | 39.64 | 39.80 | 39.34 | 39.58 | 2,761,545 | -0.01(-0.02%) |
Jun 11, 2018 | 39.79 | 39.80 | 39.52 | 39.59 | 4,033,467 | -0.12(-0.30%) |
Jun 08, 2018 | 39.54 | 39.73 | 39.43 | 39.71 | 2,642,990 | +0.18(+0.46%) |
Jun 07, 2018 | 39.71 | 39.72 | 39.42 | 39.53 | 3,359,948 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,475 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.08 | 39.33 | 4,024,761 | +0.02(+0.04%) |
Jun 04, 2018 | 39.48 | 39.54 | 39.29 | 39.31 | 2,252,413 | +0.03(+0.07%) |
Jun 01, 2018 | 39.37 | 39.45 | 39.16 | 39.29 | 3,058,067 | +0.29(+0.75%) |
May 31, 2018 | 39.20 | 39.29 | 38.83 | 38.99 | 5,730,609 | -0.43(-1.10%) |
May 30, 2018 | 38.94 | 39.67 | 38.83 | 39.42 | 4,508,605 | +0.86(+2.22%) |
May 29, 2018 | 38.97 | 39.05 | 38.30 | 38.57 | 5,318,373 | -0.67(-1.70%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.23 | 39.33 | 38.90 | 39.21 | 2,835,396 | +0.00(+0.00%) |
May 23, 2018 | 39.29 | 39.40 | 39.03 | 39.21 | 4,357,343 | -0.23(-0.59%) |
May 22, 2018 | 39.38 | 39.54 | 39.29 | 39.44 | 2,903,838 | +0.08(+0.20%) |
May 21, 2018 | 39.24 | 39.41 | 39.16 | 39.36 | 2,797,422 | +0.31(+0.79%) |
May 18, 2018 | 39.31 | 39.31 | 38.96 | 39.05 | 3,546,710 | -0.12(-0.31%) |
May 17, 2018 | 39.06 | 39.23 | 38.98 | 39.17 | 3,370,528 | +0.10(+0.26%) |
May 16, 2018 | 38.78 | 39.29 | 38.66 | 39.07 | 2,994,834 | +0.27(+0.69%) |
May 15, 2018 | 38.92 | 39.18 | 38.67 | 38.80 | 3,292,095 | -0.12(-0.31%) |
May 14, 2018 | 38.93 | 39.17 | 38.78 | 38.92 | 2,214,060 | +0.01(+0.02%) |
May 11, 2018 | 39.01 | 39.16 | 38.78 | 38.92 | 2,983,646 | -0.10(-0.26%) |
May 10, 2018 | 38.61 | 39.11 | 38.46 | 39.02 | 3,345,457 | +0.52(+1.34%) |
May 09, 2018 | 38.66 | 38.70 | 38.14 | 38.50 | 2,926,884 | -0.06(-0.16%) |
May 08, 2018 | 38.47 | 38.72 | 38.33 | 38.56 | 3,225,817 | +0.20(+0.52%) |
May 07, 2018 | 38.55 | 38.57 | 38.12 | 38.37 | 3,700,883 | -0.19(-0.49%) |
May 04, 2018 | 38.06 | 38.64 | 37.94 | 38.55 | 3,613,858 | +0.31(+0.81%) |
May 03, 2018 | 38.51 | 38.55 | 37.91 | 38.24 | 4,814,893 | -0.52(-1.33%) |
May 02, 2018 | 38.98 | 39.16 | 38.71 | 38.76 | 7,959,853 | -0.30(-0.77%) |
May 01, 2018 | 38.93 | 39.15 | 38.72 | 39.06 | 3,391,833 | -0.15(-0.37%) |
Apr 30, 2018 | 39.59 | 39.74 | 39.17 | 39.21 | 4,022,312 | -0.28(-0.70%) |
Apr 27, 2018 | 39.20 | 39.57 | 39.12 | 39.48 | 2,580,452 | +0.18(+0.46%) |
Apr 26, 2018 | 39.17 | 39.74 | 38.93 | 39.30 | 4,944,287 | +0.23(+0.59%) |
Apr 25, 2018 | 38.89 | 39.17 | 38.48 | 39.07 | 3,914,085 | +0.21(+0.53%) |
Apr 24, 2018 | 39.07 | 39.20 | 38.55 | 38.86 | 2,546,480 | -0.11(-0.29%) |
Apr 23, 2018 | 39.03 | 39.23 | 38.81 | 38.98 | 2,190,247 | +0.02(+0.04%) |
Apr 20, 2018 | 39.02 | 39.16 | 38.72 | 38.96 | 5,034,465 | +0.04(+0.11%) |
Apr 19, 2018 | 38.72 | 38.96 | 38.67 | 38.92 | 2,929,112 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.03 | 38.73 | 38.74 | 4,331,115 | -0.14(-0.35%) |
Apr 17, 2018 | 38.72 | 38.96 | 38.54 | 38.87 | 5,082,360 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.52 | 3,417,948 | +0.18(+0.47%) |
Apr 13, 2018 | 38.64 | 38.78 | 38.21 | 38.34 | 2,415,720 | -0.08(-0.20%) |
Apr 12, 2018 | 38.29 | 38.61 | 38.24 | 38.42 | 2,736,935 | +0.40(+1.04%) |
Apr 11, 2018 | 37.94 | 38.24 | 37.72 | 38.02 | 2,695,517 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.37 | 37.88 | 38.18 | 2,802,398 | +0.68(+1.81%) |
Apr 09, 2018 | 37.56 | 38.04 | 37.32 | 37.50 | 3,818,956 | +0.19(+0.51%) |
Apr 06, 2018 | 37.42 | 37.96 | 37.05 | 37.32 | 4,150,159 | -0.28(-0.76%) |
Apr 05, 2018 | 38.28 | 38.28 | 37.56 | 37.60 | 8,164,896 | -0.46(-1.22%) |
Apr 04, 2018 | 37.12 | 38.12 | 37.10 | 38.06 | 4,297,263 | +0.47(+1.26%) |
Apr 03, 2018 | 37.29 | 37.66 | 37.14 | 37.59 | 6,063,819 | +0.62(+1.68%) |