Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.90 | 46.40 | 45.78 | 45.97 | 14,279,052 | -0.09(-0.20%) |
Jun 28, 2018 | 45.46 | 46.10 | 45.39 | 46.07 | 17,892,034 | +0.92(+2.03%) |
Jun 27, 2018 | 44.85 | 45.38 | 44.31 | 45.15 | 31,716,622 | +1.04(+2.35%) |
Jun 26, 2018 | 44.61 | 45.02 | 43.95 | 44.11 | 25,750,616 | -0.43(-0.96%) |
Jun 25, 2018 | 44.87 | 45.01 | 44.27 | 44.54 | 15,223,938 | -0.43(-0.97%) |
Jun 22, 2018 | 44.97 | 45.49 | 44.90 | 44.98 | 16,753,463 | +0.24(+0.54%) |
Jun 21, 2018 | 45.05 | 45.56 | 44.58 | 44.73 | 40,925,728 | +0.25(+0.56%) |
Jun 20, 2018 | 44.03 | 44.89 | 43.73 | 44.48 | 72,084,832 | +3.12(+7.54%) |
Jun 19, 2018 | 41.09 | 41.69 | 40.95 | 41.37 | 12,325,061 | +0.14(+0.34%) |
Jun 18, 2018 | 41.47 | 41.47 | 41.02 | 41.23 | 13,075,883 | -0.09(-0.22%) |
Jun 15, 2018 | 41.68 | 41.25 | 41.32 | 20,934,736 | +0.07(+0.18%) | |
Jun 14, 2018 | 40.82 | 41.36 | 40.80 | 41.25 | 26,742,390 | +0.85(+2.11%) |
Jun 13, 2018 | 40.44 | 40.65 | 39.97 | 40.40 | 53,004,564 | +2.89(+7.70%) |
Jun 12, 2018 | 37.14 | 37.95 | 37.14 | 37.51 | 18,199,958 | +0.38(+1.02%) |
Jun 11, 2018 | 36.89 | 38.04 | 36.82 | 37.13 | 17,424,492 | +0.13(+0.35%) |
Jun 08, 2018 | 36.61 | 37.29 | 36.59 | 37.00 | 11,779,568 | +0.31(+0.86%) |
Jun 07, 2018 | 36.20 | 36.71 | 36.12 | 36.69 | 14,986,215 | +0.32(+0.89%) |
Jun 06, 2018 | 36.44 | 35.95 | 36.36 | 18,144,382 | +0.20(+0.56%) | |
Jun 05, 2018 | 35.85 | 36.18 | 35.76 | 36.16 | 9,802,409 | +0.39(+1.09%) |
Jun 04, 2018 | 35.77 | 36.07 | 35.75 | 35.77 | 8,742,951 | +0.09(+0.26%) |
Jun 01, 2018 | 35.82 | 35.92 | 35.51 | 35.68 | 11,202,412 | +0.01(+0.03%) |
May 31, 2018 | 35.77 | 35.95 | 35.45 | 35.67 | 9,246,646 | -0.10(-0.28%) |
May 30, 2018 | 35.90 | 36.19 | 35.60 | 35.77 | 12,492,781 | +0.01(+0.03%) |
May 29, 2018 | 35.80 | 36.03 | 35.38 | 35.76 | 10,664,180 | -0.34(-0.95%) |
May 25, 2018 | 36.10 | 36.10 | 36.10 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 35.95 | 36.51 | 35.70 | 36.02 | 14,732,453 | +0.15(+0.41%) |
May 23, 2018 | 35.65 | 36.16 | 35.51 | 35.87 | 14,812,138 | +0.56(+1.60%) |
May 22, 2018 | 35.24 | 35.67 | 35.17 | 35.31 | 10,563,082 | +0.21(+0.61%) |
May 21, 2018 | 34.98 | 35.23 | 34.90 | 35.09 | 7,324,972 | +0.25(+0.72%) |
May 18, 2018 | 34.85 | 35.01 | 34.70 | 34.84 | 8,032,653 | -0.10(-0.29%) |
May 17, 2018 | 35.20 | 35.45 | 34.88 | 34.95 | 8,192,023 | -0.36(-1.02%) |
May 16, 2018 | 35.10 | 35.41 | 34.97 | 35.31 | 3,844,024 | +0.27(+0.77%) |
May 15, 2018 | 34.72 | 35.08 | 34.63 | 35.04 | 5,849,028 | +0.10(+0.29%) |
May 14, 2018 | 35.04 | 35.18 | 34.65 | 34.94 | 9,693,770 | -0.17(-0.47%) |
May 11, 2018 | 35.08 | 35.26 | 34.83 | 35.10 | 6,787,682 | +0.02(+0.05%) |
May 10, 2018 | 34.96 | 35.41 | 34.87 | 35.08 | 9,033,549 | +0.20(+0.58%) |
May 09, 2018 | 35.35 | 35.45 | 34.76 | 34.88 | 11,879,178 | -0.27(-0.76%) |
May 08, 2018 | 36.05 | 36.41 | 35.02 | 35.15 | 18,748,438 | -0.05(-0.13%) |
May 07, 2018 | 35.10 | 35.42 | 34.88 | 35.20 | 7,714,340 | +0.35(+1.01%) |
May 04, 2018 | 33.97 | 34.97 | 33.70 | 34.84 | 10,059,302 | +0.72(+2.12%) |
May 03, 2018 | 33.83 | 34.34 | 33.18 | 34.12 | 11,835,770 | +0.14(+0.41%) |
May 02, 2018 | 33.78 | 34.37 | 33.61 | 33.98 | 15,194,127 | +0.15(+0.44%) |
May 01, 2018 | 33.71 | 33.99 | 33.48 | 33.84 | 7,319,832 | +0.01(+0.03%) |
Apr 30, 2018 | 33.89 | 34.29 | 33.77 | 33.83 | 8,785,373 | +0.13(+0.38%) |
Apr 27, 2018 | 33.49 | 34.06 | 33.23 | 33.70 | 12,363,669 | +0.16(+0.47%) |
Apr 26, 2018 | 33.91 | 34.41 | 33.50 | 33.54 | 18,711,534 | -0.31(-0.90%) |
Apr 25, 2018 | 33.32 | 34.34 | 33.11 | 33.84 | 14,426,578 | +0.52(+1.55%) |
Apr 24, 2018 | 33.98 | 34.06 | 33.13 | 33.33 | 8,840,142 | -0.43(-1.29%) |
Apr 23, 2018 | 33.96 | 34.09 | 33.56 | 33.76 | 6,163,072 | -0.18(-0.52%) |
Apr 20, 2018 | 34.40 | 34.53 | 33.89 | 33.94 | 7,604,837 | -0.48(-1.40%) |
Apr 19, 2018 | 34.51 | 35.13 | 34.30 | 34.42 | 9,338,287 | -0.10(-0.29%) |
Apr 18, 2018 | 34.77 | 34.94 | 34.46 | 34.52 | 4,847,376 | -0.21(-0.61%) |
Apr 17, 2018 | 34.49 | 35.06 | 34.35 | 34.73 | 8,124,440 | +0.46(+1.35%) |
Apr 16, 2018 | 34.36 | 34.46 | 33.97 | 34.27 | 6,458,055 | +0.23(+0.68%) |
Apr 13, 2018 | 33.87 | 34.23 | 33.79 | 34.04 | 10,689,333 | +0.28(+0.82%) |
Apr 12, 2018 | 33.53 | 33.91 | 33.45 | 33.76 | 10,131,293 | +0.29(+0.86%) |
Apr 11, 2018 | 33.08 | 33.85 | 33.03 | 33.47 | 9,117,784 | -0.08(-0.25%) |
Apr 10, 2018 | 33.35 | 33.85 | 33.08 | 33.56 | 10,979,515 | +0.53(+1.60%) |
Apr 09, 2018 | 33.19 | 33.59 | 32.93 | 33.03 | 8,783,188 | +0.01(+0.03%) |
Apr 06, 2018 | 33.43 | 33.75 | 32.75 | 33.02 | 10,008,878 | -0.62(-1.84%) |
Apr 05, 2018 | 33.62 | 33.83 | 33.15 | 33.64 | 11,821,391 | +0.20(+0.61%) |
Apr 04, 2018 | 33.20 | 33.58 | 32.81 | 33.44 | 12,027,821 | +0.00(+0.00%) |
Apr 03, 2018 | 33.50 | 33.56 | 32.92 | 33.44 | 11,252,608 | +0.01(+0.03%) |