Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.99 | 42.39 | 41.92 | 42.16 | 546,183 | +0.26(+0.61%) |
Jun 28, 2018 | 41.72 | 42.04 | 41.61 | 41.90 | 1,258,841 | +0.16(+0.38%) |
Jun 27, 2018 | 41.62 | 41.90 | 41.58 | 41.75 | 689,758 | -0.17(-0.41%) |
Jun 26, 2018 | 41.90 | 42.07 | 41.81 | 41.92 | 623,522 | -0.05(-0.13%) |
Jun 25, 2018 | 41.91 | 42.12 | 41.77 | 41.97 | 505,859 | -0.02(-0.04%) |
Jun 22, 2018 | 41.81 | 42.15 | 41.75 | 41.99 | 575,633 | +0.51(+1.24%) |
Jun 21, 2018 | 41.40 | 41.59 | 41.31 | 41.47 | 716,691 | -0.14(-0.34%) |
Jun 20, 2018 | 41.80 | 41.81 | 41.59 | 41.62 | 504,044 | +0.14(+0.35%) |
Jun 19, 2018 | 41.18 | 41.49 | 41.16 | 41.47 | 655,208 | +0.01(+0.02%) |
Jun 18, 2018 | 41.47 | 41.59 | 41.38 | 41.47 | 591,132 | -0.24(-0.58%) |
Jun 15, 2018 | 41.96 | 41.46 | 41.71 | 841,748 | -0.26(-0.61%) | |
Jun 14, 2018 | 41.81 | 42.24 | 41.78 | 41.96 | 591,447 | +0.10(+0.23%) |
Jun 13, 2018 | 42.13 | 42.19 | 41.81 | 41.87 | 499,115 | -0.52(-1.23%) |
Jun 12, 2018 | 42.19 | 42.40 | 42.13 | 42.39 | 601,463 | +0.47(+1.12%) |
Jun 11, 2018 | 41.94 | 42.19 | 41.88 | 41.92 | 571,387 | -0.02(-0.05%) |
Jun 08, 2018 | 41.97 | 42.04 | 41.82 | 41.94 | 497,011 | +0.02(+0.04%) |
Jun 07, 2018 | 42.13 | 42.20 | 41.85 | 41.93 | 949,805 | -0.04(-0.09%) |
Jun 06, 2018 | 41.72 | 41.96 | 1,956,108 | +0.30(+0.72%) | ||
Jun 05, 2018 | 41.82 | 41.84 | 41.59 | 41.66 | 874,439 | -0.45(-1.08%) |
Jun 04, 2018 | 42.79 | 42.79 | 42.10 | 42.12 | 668,020 | +0.16(+0.38%) |
Jun 01, 2018 | 42.27 | 42.27 | 41.84 | 41.96 | 857,269 | -0.17(-0.41%) |
May 31, 2018 | 42.30 | 42.39 | 41.94 | 42.13 | 901,927 | -0.54(-1.27%) |
May 30, 2018 | 42.45 | 42.72 | 42.27 | 42.67 | 591,093 | +0.09(+0.21%) |
May 29, 2018 | 42.44 | 42.72 | 42.40 | 42.59 | 570,744 | -0.09(-0.20%) |
May 25, 2018 | 42.67 | 42.67 | 42.67 | 0 | -0.31(-0.73%) | |
May 24, 2018 | 43.12 | 43.18 | 42.81 | 42.99 | 461,864 | -0.07(-0.15%) |
May 23, 2018 | 43.08 | 43.18 | 42.74 | 43.05 | 654,674 | -0.28(-0.64%) |
May 22, 2018 | 43.31 | 43.57 | 43.21 | 43.33 | 528,676 | -0.11(-0.25%) |
May 21, 2018 | 43.29 | 43.49 | 43.11 | 43.44 | 682,596 | +0.16(+0.37%) |
May 18, 2018 | 43.15 | 43.34 | 43.04 | 43.28 | 1,369,017 | +0.85(+2.01%) |
May 17, 2018 | 42.59 | 42.68 | 42.26 | 42.43 | 1,292,084 | +1.28(+3.12%) |
May 16, 2018 | 41.11 | 41.15 | 40.97 | 41.14 | 455,929 | -0.10(-0.25%) |
May 15, 2018 | 41.49 | 41.65 | 41.14 | 41.25 | 682,436 | -0.83(-1.97%) |
May 14, 2018 | 42.27 | 42.33 | 41.95 | 42.08 | 485,571 | +0.20(+0.49%) |
May 11, 2018 | 41.79 | 41.98 | 41.70 | 41.87 | 383,625 | -0.04(-0.09%) |
May 10, 2018 | 41.66 | 41.92 | 41.42 | 41.91 | 437,744 | +0.05(+0.12%) |
May 09, 2018 | 41.59 | 41.98 | 41.52 | 41.86 | 552,242 | +0.35(+0.84%) |
May 08, 2018 | 41.81 | 41.82 | 41.35 | 41.51 | 726,348 | -0.58(-1.37%) |
May 07, 2018 | 42.12 | 42.27 | 42.03 | 42.08 | 433,347 | -0.07(-0.16%) |
May 04, 2018 | 42.19 | 42.28 | 41.98 | 42.15 | 603,500 | -0.05(-0.12%) |
May 03, 2018 | 42.21 | 42.27 | 41.88 | 42.20 | 564,103 | +0.17(+0.40%) |
May 02, 2018 | 42.27 | 42.35 | 41.97 | 42.03 | 395,051 | -0.24(-0.57%) |
May 01, 2018 | 42.24 | 42.37 | 42.20 | 42.27 | 683,791 | -0.10(-0.24%) |
Apr 30, 2018 | 42.47 | 42.58 | 42.36 | 42.37 | 430,015 | -0.20(-0.46%) |
Apr 27, 2018 | 42.19 | 42.62 | 42.15 | 42.57 | 484,652 | +0.34(+0.79%) |
Apr 26, 2018 | 42.09 | 42.27 | 41.89 | 42.24 | 857,708 | +1.07(+2.60%) |
Apr 25, 2018 | 41.03 | 41.34 | 40.87 | 41.17 | 867,753 | +0.16(+0.39%) |
Apr 24, 2018 | 41.04 | 41.25 | 40.87 | 41.01 | 847,859 | +0.17(+0.41%) |
Apr 23, 2018 | 40.47 | 40.92 | 40.39 | 40.84 | 1,006,426 | -0.76(-1.84%) |
Apr 20, 2018 | 41.56 | 41.73 | 41.52 | 41.60 | 606,555 | -0.36(-0.85%) |
Apr 19, 2018 | 42.19 | 42.33 | 41.79 | 41.96 | 634,699 | -0.63(-1.49%) |
Apr 18, 2018 | 42.89 | 43.15 | 42.57 | 42.59 | 919,260 | -0.30(-0.70%) |
Apr 17, 2018 | 42.60 | 43.04 | 42.59 | 42.89 | 545,761 | +0.21(+0.49%) |
Apr 16, 2018 | 42.86 | 42.90 | 42.40 | 42.68 | 1,180,575 | -0.20(-0.48%) |
Apr 13, 2018 | 42.75 | 43.04 | 42.75 | 42.88 | 485,366 | +0.31(+0.72%) |
Apr 12, 2018 | 43.11 | 43.11 | 42.53 | 42.58 | 1,158,993 | -0.26(-0.61%) |
Apr 11, 2018 | 42.88 | 43.08 | 42.78 | 42.84 | 882,478 | +0.20(+0.46%) |
Apr 10, 2018 | 42.27 | 42.73 | 42.15 | 42.64 | 2,491,420 | -0.30(-0.70%) |
Apr 09, 2018 | 42.99 | 43.21 | 42.84 | 42.94 | 841,980 | +0.66(+1.55%) |
Apr 06, 2018 | 42.35 | 42.56 | 42.25 | 42.29 | 682,594 | -0.12(-0.27%) |
Apr 05, 2018 | 41.93 | 42.43 | 41.80 | 42.40 | 1,250,673 | +0.75(+1.80%) |
Apr 04, 2018 | 41.25 | 41.70 | 41.20 | 41.65 | 907,475 | +0.45(+1.10%) |
Apr 03, 2018 | 41.06 | 41.34 | 40.83 | 41.20 | 962,247 | +0.37(+0.91%) |