Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.97 | 46.20 | 45.17 | 45.19 | 9,212,041 | -0.31(-0.68%) |
Jun 28, 2018 | 45.56 | 45.74 | 44.99 | 45.50 | 4,797,687 | +0.08(+0.18%) |
Jun 27, 2018 | 46.25 | 46.57 | 45.36 | 45.42 | 5,156,475 | -0.82(-1.78%) |
Jun 26, 2018 | 46.54 | 46.59 | 45.95 | 46.24 | 4,362,432 | -0.41(-0.88%) |
Jun 25, 2018 | 47.48 | 47.55 | 46.26 | 46.65 | 5,449,171 | -0.91(-1.90%) |
Jun 22, 2018 | 48.23 | 48.37 | 47.50 | 47.56 | 6,291,686 | -0.34(-0.70%) |
Jun 21, 2018 | 47.94 | 48.22 | 47.41 | 47.89 | 5,082,612 | -0.18(-0.38%) |
Jun 20, 2018 | 48.35 | 48.49 | 48.08 | 48.08 | 4,495,148 | +0.03(+0.05%) |
Jun 19, 2018 | 47.43 | 48.18 | 47.35 | 48.05 | 5,592,927 | +0.08(+0.17%) |
Jun 18, 2018 | 47.43 | 47.98 | 47.17 | 47.97 | 5,016,027 | +0.26(+0.54%) |
Jun 15, 2018 | 47.84 | 47.00 | 47.71 | 7,894,485 | +0.11(+0.23%) | |
Jun 14, 2018 | 48.03 | 48.10 | 47.40 | 47.60 | 4,095,882 | -0.44(-0.91%) |
Jun 13, 2018 | 48.33 | 48.55 | 47.81 | 48.03 | 4,112,457 | -0.29(-0.61%) |
Jun 12, 2018 | 48.47 | 48.55 | 48.02 | 48.33 | 3,914,199 | -0.03(-0.05%) |
Jun 11, 2018 | 48.30 | 48.62 | 48.11 | 48.35 | 3,858,882 | +0.12(+0.24%) |
Jun 08, 2018 | 48.13 | 48.50 | 47.68 | 48.23 | 4,335,036 | -0.08(-0.16%) |
Jun 07, 2018 | 48.37 | 48.79 | 47.95 | 48.31 | 9,439,332 | +0.91(+1.91%) |
Jun 06, 2018 | 47.40 | 47.40 | 4,526,289 | +0.82(+1.76%) | ||
Jun 05, 2018 | 46.45 | 46.87 | 46.23 | 46.58 | 5,994,485 | -0.15(-0.32%) |
Jun 04, 2018 | 46.58 | 46.83 | 46.28 | 46.73 | 5,580,581 | +0.35(+0.76%) |
Jun 01, 2018 | 46.47 | 46.93 | 46.26 | 46.38 | 6,069,965 | +0.50(+1.10%) |
May 31, 2018 | 46.24 | 46.32 | 45.57 | 45.88 | 8,524,906 | -0.54(-1.17%) |
May 30, 2018 | 46.78 | 47.08 | 46.05 | 46.42 | 8,318,250 | +0.18(+0.38%) |
May 29, 2018 | 47.15 | 47.33 | 45.91 | 46.25 | 10,385,845 | -1.52(-3.18%) |
May 25, 2018 | 47.77 | 47.77 | 47.77 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 48.04 | 48.29 | 47.45 | 47.97 | 4,891,122 | -0.18(-0.37%) |
May 23, 2018 | 47.87 | 48.15 | 47.37 | 48.14 | 3,877,956 | -0.12(-0.24%) |
May 22, 2018 | 48.39 | 48.67 | 48.23 | 48.26 | 4,635,252 | -0.11(-0.23%) |
May 21, 2018 | 48.10 | 48.45 | 47.91 | 48.37 | 4,779,786 | +0.64(+1.33%) |
May 18, 2018 | 47.88 | 47.97 | 47.60 | 47.73 | 4,557,719 | -0.27(-0.56%) |
May 17, 2018 | 47.77 | 48.39 | 47.49 | 48.00 | 4,233,019 | +0.18(+0.39%) |
May 16, 2018 | 47.60 | 47.98 | 47.43 | 47.82 | 3,723,161 | +0.14(+0.30%) |
May 15, 2018 | 47.81 | 48.06 | 47.38 | 47.67 | 5,122,660 | -0.34(-0.72%) |
May 14, 2018 | 48.12 | 48.28 | 47.83 | 48.02 | 3,288,571 | +0.10(+0.21%) |
May 11, 2018 | 47.97 | 48.20 | 47.78 | 47.92 | 3,905,898 | -0.08(-0.16%) |
May 10, 2018 | 47.64 | 48.03 | 47.46 | 47.99 | 4,794,148 | +0.34(+0.72%) |
May 09, 2018 | 47.09 | 47.65 | 46.88 | 47.65 | 5,667,548 | +0.65(+1.39%) |
May 08, 2018 | 46.54 | 47.28 | 46.51 | 46.99 | 6,710,892 | +0.41(+0.88%) |
May 07, 2018 | 45.75 | 46.64 | 45.59 | 46.58 | 5,435,802 | +0.92(+2.02%) |
May 04, 2018 | 44.70 | 45.96 | 44.57 | 45.66 | 3,029,988 | +0.54(+1.19%) |
May 03, 2018 | 44.92 | 45.44 | 44.13 | 45.13 | 4,778,492 | -0.12(-0.26%) |
May 02, 2018 | 45.25 | 45.62 | 44.72 | 45.24 | 5,345,529 | -0.17(-0.37%) |
May 01, 2018 | 45.58 | 45.68 | 44.79 | 45.41 | 5,162,038 | -0.27(-0.59%) |
Apr 30, 2018 | 46.26 | 46.54 | 45.67 | 45.68 | 4,331,571 | -0.48(-1.03%) |
Apr 27, 2018 | 46.24 | 46.43 | 45.84 | 46.16 | 3,644,567 | -0.10(-0.22%) |
Apr 26, 2018 | 46.22 | 46.56 | 45.89 | 46.26 | 5,236,570 | +0.03(+0.07%) |
Apr 25, 2018 | 46.06 | 46.58 | 45.69 | 46.22 | 6,231,788 | +0.01(+0.02%) |
Apr 24, 2018 | 46.77 | 47.24 | 45.86 | 46.21 | 5,746,189 | -0.28(-0.61%) |
Apr 23, 2018 | 46.17 | 47.00 | 46.17 | 46.50 | 7,272,138 | +0.26(+0.56%) |
Apr 20, 2018 | 46.24 | 46.66 | 45.45 | 46.24 | 8,395,987 | +0.15(+0.33%) |
Apr 19, 2018 | 44.82 | 46.10 | 44.64 | 46.09 | 9,395,460 | +2.49(+5.70%) |
Apr 18, 2018 | 43.75 | 44.23 | 43.44 | 43.60 | 5,047,216 | +0.06(+0.13%) |
Apr 17, 2018 | 43.74 | 44.08 | 43.50 | 43.54 | 5,550,385 | +0.17(+0.38%) |
Apr 16, 2018 | 43.30 | 43.62 | 43.19 | 43.38 | 3,974,467 | +0.35(+0.81%) |
Apr 13, 2018 | 43.74 | 43.84 | 42.76 | 43.03 | 5,190,485 | -0.37(-0.85%) |
Apr 12, 2018 | 42.87 | 43.60 | 42.83 | 43.39 | 4,538,897 | +0.88(+2.08%) |
Apr 11, 2018 | 42.43 | 42.85 | 42.26 | 42.51 | 4,532,755 | -0.36(-0.84%) |
Apr 10, 2018 | 42.88 | 43.20 | 42.56 | 42.87 | 5,596,432 | +0.72(+1.70%) |
Apr 09, 2018 | 42.34 | 43.18 | 42.10 | 42.15 | 5,473,724 | +0.14(+0.34%) |
Apr 06, 2018 | 42.71 | 43.00 | 41.57 | 42.01 | 6,134,303 | -1.15(-2.67%) |
Apr 05, 2018 | 43.19 | 43.50 | 42.96 | 43.16 | 3,417,704 | +0.21(+0.49%) |
Apr 04, 2018 | 41.77 | 43.04 | 41.63 | 42.95 | 4,605,977 | +0.41(+0.96%) |
Apr 03, 2018 | 42.15 | 42.62 | 41.68 | 42.54 | 5,378,860 | +0.70(+1.67%) |