Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.93 | 38.19 | 38.36 | 4,823,460 | +0.51(+1.33%) | |
Jun 28, 2018 | 37.45 | 37.90 | 36.80 | 37.85 | 5,344,794 | +0.35(+0.92%) |
Jun 27, 2018 | 38.04 | 38.14 | 37.33 | 37.51 | 4,661,127 | -0.34(-0.89%) |
Jun 26, 2018 | 38.50 | 39.17 | 37.68 | 37.84 | 4,338,468 | +0.36(+0.97%) |
Jun 25, 2018 | 37.85 | 38.13 | 37.21 | 37.48 | 4,175,671 | -0.65(-1.69%) |
Jun 22, 2018 | 38.66 | 38.77 | 37.93 | 38.12 | 4,845,500 | -0.52(-1.36%) |
Jun 21, 2018 | 39.10 | 39.25 | 38.56 | 38.65 | 2,815,698 | -0.44(-1.12%) |
Jun 20, 2018 | 38.91 | 39.31 | 37.92 | 39.09 | 4,410,482 | +0.07(+0.17%) |
Jun 19, 2018 | 39.00 | 39.65 | 38.83 | 39.02 | 3,722,431 | -0.21(-0.52%) |
Jun 18, 2018 | 39.78 | 40.53 | 38.82 | 39.23 | 5,738,057 | -0.85(-2.12%) |
Jun 15, 2018 | 40.30 | 39.30 | 40.08 | 6,517,666 | -0.22(-0.56%) | |
Jun 14, 2018 | 40.25 | 40.50 | 39.84 | 40.30 | 3,903,374 | +0.04(+0.09%) |
Jun 13, 2018 | 41.69 | 41.69 | 39.63 | 40.27 | 7,800,677 | -1.76(-4.19%) |
Jun 12, 2018 | 41.31 | 42.10 | 41.25 | 42.03 | 3,860,801 | +0.81(+1.98%) |
Jun 11, 2018 | 41.34 | 41.73 | 40.72 | 41.21 | 3,240,160 | -0.13(-0.32%) |
Jun 08, 2018 | 39.71 | 41.76 | 39.59 | 41.34 | 7,158,828 | +1.64(+4.12%) |
Jun 07, 2018 | 39.73 | 40.10 | 39.43 | 39.71 | 3,215,345 | +0.09(+0.24%) |
Jun 06, 2018 | 39.64 | 39.61 | 3,913,585 | +0.33(+0.83%) | ||
Jun 05, 2018 | 39.34 | 39.98 | 39.20 | 39.28 | 3,160,178 | -0.09(-0.24%) |
Jun 04, 2018 | 39.89 | 40.03 | 39.29 | 39.38 | 2,952,782 | -0.11(-0.28%) |
Jun 01, 2018 | 39.71 | 39.76 | 39.15 | 39.49 | 3,217,570 | +0.00(+0.00%) |
May 31, 2018 | 39.74 | 40.00 | 39.46 | 39.49 | 5,420,811 | -0.17(-0.42%) |
May 30, 2018 | 40.55 | 40.66 | 39.59 | 39.66 | 4,487,180 | -0.60(-1.49%) |
May 29, 2018 | 39.46 | 40.77 | 39.46 | 40.26 | 5,172,021 | +0.35(+0.87%) |
May 25, 2018 | 39.91 | 39.91 | 39.91 | 0 | +0.80(+2.06%) | |
May 24, 2018 | 39.06 | 39.60 | 38.51 | 39.11 | 5,370,827 | +0.23(+0.60%) |
May 23, 2018 | 38.10 | 39.24 | 38.01 | 38.87 | 3,974,951 | +0.64(+1.66%) |
May 22, 2018 | 38.55 | 38.77 | 37.86 | 38.24 | 4,002,468 | -0.70(-1.80%) |
May 21, 2018 | 39.35 | 39.69 | 38.83 | 38.94 | 4,150,926 | -0.21(-0.53%) |
May 18, 2018 | 38.82 | 39.25 | 38.60 | 39.14 | 3,156,290 | +0.42(+1.09%) |
May 17, 2018 | 38.26 | 38.94 | 38.26 | 38.72 | 4,303,743 | +0.39(+1.03%) |
May 16, 2018 | 37.83 | 38.40 | 37.39 | 38.33 | 7,163,428 | +0.36(+0.96%) |
May 15, 2018 | 40.05 | 40.13 | 37.68 | 37.97 | 11,731,085 | -2.74(-6.73%) |
May 14, 2018 | 41.25 | 41.35 | 40.61 | 40.71 | 5,619,333 | -0.34(-0.82%) |
May 11, 2018 | 40.93 | 41.54 | 40.86 | 41.04 | 2,560,023 | +0.00(+0.00%) |
May 10, 2018 | 40.85 | 41.57 | 40.82 | 41.04 | 2,708,297 | +0.34(+0.84%) |
May 09, 2018 | 41.89 | 42.09 | 40.35 | 40.70 | 4,468,329 | -1.20(-2.87%) |
May 08, 2018 | 41.91 | 42.25 | 41.51 | 41.91 | 2,307,159 | -0.07(-0.16%) |
May 07, 2018 | 41.89 | 42.18 | 41.63 | 41.97 | 3,052,032 | +0.26(+0.63%) |
May 04, 2018 | 41.19 | 41.88 | 40.84 | 41.71 | 2,322,049 | +0.30(+0.72%) |
May 03, 2018 | 40.80 | 41.58 | 40.16 | 41.41 | 7,364,340 | +0.73(+1.79%) |
May 02, 2018 | 41.26 | 41.59 | 40.59 | 40.68 | 3,639,013 | -0.59(-1.42%) |
May 01, 2018 | 41.05 | 41.47 | 40.69 | 41.27 | 3,651,593 | +0.09(+0.23%) |
Apr 30, 2018 | 42.10 | 42.34 | 41.17 | 41.18 | 3,669,122 | -0.92(-2.19%) |
Apr 27, 2018 | 42.47 | 43.17 | 41.95 | 42.10 | 4,303,786 | -0.32(-0.75%) |
Apr 26, 2018 | 42.23 | 42.91 | 40.07 | 42.42 | 7,657,315 | +0.50(+1.20%) |
Apr 25, 2018 | 40.81 | 42.12 | 40.54 | 41.91 | 6,755,187 | +1.11(+2.72%) |
Apr 24, 2018 | 41.16 | 41.91 | 40.52 | 40.80 | 6,081,837 | +0.25(+0.62%) |
Apr 23, 2018 | 40.19 | 40.66 | 39.76 | 40.55 | 4,234,076 | +0.43(+1.07%) |
Apr 20, 2018 | 40.82 | 41.24 | 40.07 | 40.12 | 5,194,716 | -0.70(-1.71%) |
Apr 19, 2018 | 42.38 | 42.38 | 39.91 | 40.82 | 7,873,848 | -1.69(-3.97%) |
Apr 18, 2018 | 42.58 | 42.96 | 42.19 | 42.51 | 3,427,408 | +0.13(+0.31%) |
Apr 17, 2018 | 42.20 | 42.54 | 41.99 | 42.38 | 4,117,099 | +0.60(+1.43%) |
Apr 16, 2018 | 41.79 | 42.20 | 41.41 | 41.78 | 2,477,235 | +0.29(+0.70%) |
Apr 13, 2018 | 41.54 | 41.89 | 41.06 | 41.49 | 4,495,902 | +0.24(+0.59%) |
Apr 12, 2018 | 41.72 | 41.76 | 40.86 | 41.25 | 4,144,828 | -0.28(-0.67%) |
Apr 11, 2018 | 41.98 | 42.36 | 41.39 | 41.53 | 3,033,330 | -0.76(-1.79%) |
Apr 10, 2018 | 42.57 | 42.88 | 42.04 | 42.29 | 4,081,806 | +0.23(+0.55%) |
Apr 09, 2018 | 42.47 | 42.77 | 41.92 | 42.05 | 2,490,603 | -0.25(-0.60%) |
Apr 06, 2018 | 43.23 | 43.80 | 41.78 | 42.31 | 3,608,700 | -1.13(-2.60%) |
Apr 05, 2018 | 42.80 | 43.85 | 42.70 | 43.44 | 5,018,898 | +0.87(+2.04%) |
Apr 04, 2018 | 39.60 | 42.81 | 39.60 | 42.57 | 7,023,982 | +2.57(+6.41%) |
Apr 03, 2018 | 39.62 | 40.09 | 38.95 | 40.00 | 4,771,825 | +0.53(+1.35%) |