Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.09 | 48.34 | 47.50 | 48.02 | 4,987,077 | +0.13(+0.27%) |
Jun 28, 2018 | 48.04 | 48.41 | 47.78 | 47.89 | 4,824,261 | -0.03(-0.06%) |
Jun 27, 2018 | 48.15 | 48.79 | 47.79 | 47.93 | 4,251,386 | -0.40(-0.82%) |
Jun 26, 2018 | 48.61 | 48.63 | 47.67 | 48.32 | 5,480,483 | -0.08(-0.17%) |
Jun 25, 2018 | 48.05 | 49.34 | 48.02 | 48.41 | 6,508,482 | +0.08(+0.17%) |
Jun 22, 2018 | 48.02 | 48.51 | 47.90 | 48.32 | 5,555,622 | +0.49(+1.02%) |
Jun 21, 2018 | 48.20 | 48.31 | 47.59 | 47.83 | 6,480,846 | -0.36(-0.75%) |
Jun 20, 2018 | 47.60 | 48.42 | 47.40 | 48.19 | 7,884,429 | +0.69(+1.45%) |
Jun 19, 2018 | 46.32 | 47.60 | 46.25 | 47.50 | 7,814,898 | +0.97(+2.09%) |
Jun 18, 2018 | 46.96 | 47.89 | 46.23 | 46.53 | 5,874,825 | -0.57(-1.20%) |
Jun 15, 2018 | 47.12 | 46.38 | 47.10 | 9,962,825 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.17 | 46.64 | 45.82 | 46.38 | 4,673,427 | +0.44(+0.95%) |
Jun 13, 2018 | 46.14 | 46.39 | 45.60 | 45.95 | 4,549,392 | -0.02(-0.03%) |
Jun 12, 2018 | 46.04 | 46.37 | 45.33 | 45.96 | 5,636,842 | +0.18(+0.40%) |
Jun 11, 2018 | 44.80 | 45.98 | 44.78 | 45.78 | 6,869,940 | +1.08(+2.41%) |
Jun 08, 2018 | 44.18 | 44.79 | 44.09 | 44.70 | 5,581,191 | +0.61(+1.39%) |
Jun 07, 2018 | 43.97 | 44.46 | 43.63 | 44.09 | 5,888,676 | -0.19(-0.43%) |
Jun 06, 2018 | 43.58 | 44.28 | 6,313,877 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.94 | 44.94 | 44.09 | 44.28 | 6,436,089 | -0.38(-0.86%) |
Jun 04, 2018 | 44.23 | 44.84 | 44.15 | 44.66 | 4,743,636 | +0.59(+1.34%) |
Jun 01, 2018 | 44.06 | 44.48 | 43.79 | 44.07 | 6,207,594 | +0.13(+0.30%) |
May 31, 2018 | 44.94 | 45.06 | 43.69 | 43.94 | 8,878,369 | -1.04(-2.31%) |
May 30, 2018 | 44.07 | 45.15 | 43.91 | 44.98 | 7,308,567 | +1.10(+2.51%) |
May 29, 2018 | 44.01 | 44.23 | 43.53 | 43.88 | 5,535,057 | -0.28(-0.64%) |
May 25, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.58 | 43.70 | 43.10 | 43.62 | 3,598,029 | +0.06(+0.14%) |
May 23, 2018 | 43.04 | 43.64 | 43.04 | 43.56 | 4,100,690 | +0.31(+0.71%) |
May 22, 2018 | 43.25 | 43.77 | 42.97 | 43.25 | 5,467,189 | +0.10(+0.23%) |
May 21, 2018 | 43.58 | 43.84 | 42.97 | 43.15 | 6,001,855 | -0.26(-0.60%) |
May 18, 2018 | 44.04 | 44.08 | 42.59 | 43.41 | 12,464,654 | -0.97(-2.19%) |
May 17, 2018 | 44.89 | 44.98 | 44.13 | 44.39 | 6,140,151 | -0.46(-1.03%) |
May 16, 2018 | 44.67 | 44.87 | 44.27 | 44.85 | 5,729,589 | +0.19(+0.42%) |
May 15, 2018 | 44.75 | 45.00 | 44.34 | 44.66 | 7,486,027 | -0.18(-0.40%) |
May 14, 2018 | 44.91 | 45.08 | 44.57 | 44.84 | 5,590,373 | +0.03(+0.07%) |
May 11, 2018 | 44.61 | 45.28 | 44.61 | 44.81 | 5,261,968 | +0.15(+0.34%) |
May 10, 2018 | 44.44 | 44.89 | 44.29 | 44.66 | 5,200,953 | +0.42(+0.96%) |
May 09, 2018 | 44.58 | 44.87 | 43.94 | 44.24 | 6,612,865 | -0.21(-0.48%) |
May 08, 2018 | 44.39 | 44.73 | 43.58 | 44.45 | 9,469,873 | -0.05(-0.12%) |
May 07, 2018 | 44.25 | 44.81 | 44.02 | 44.50 | 9,700,107 | +0.62(+1.41%) |
May 04, 2018 | 41.60 | 44.21 | 41.37 | 43.88 | 12,190,749 | +2.31(+5.57%) |
May 03, 2018 | 42.56 | 42.66 | 41.56 | 41.57 | 13,723,525 | +0.57(+1.38%) |
May 02, 2018 | 42.27 | 42.32 | 40.93 | 41.00 | 11,954,386 | -1.13(-2.69%) |
May 01, 2018 | 42.60 | 42.69 | 41.83 | 42.13 | 8,395,082 | -0.51(-1.21%) |
Apr 30, 2018 | 43.80 | 43.99 | 42.63 | 42.65 | 8,938,825 | -0.97(-2.22%) |
Apr 27, 2018 | 43.44 | 44.07 | 43.39 | 43.62 | 5,415,162 | +0.25(+0.58%) |
Apr 26, 2018 | 43.14 | 43.47 | 42.75 | 43.37 | 6,804,895 | +0.36(+0.84%) |
Apr 25, 2018 | 42.75 | 43.42 | 42.58 | 43.00 | 8,945,520 | +0.24(+0.57%) |
Apr 24, 2018 | 43.83 | 43.87 | 42.44 | 42.76 | 10,928,606 | -0.87(-1.99%) |
Apr 23, 2018 | 43.87 | 44.02 | 43.43 | 43.63 | 10,449,182 | -0.41(-0.93%) |
Apr 20, 2018 | 45.27 | 45.50 | 43.53 | 44.04 | 12,910,498 | -1.14(-2.53%) |
Apr 19, 2018 | 45.95 | 46.06 | 45.11 | 45.18 | 9,863,912 | -0.80(-1.74%) |
Apr 18, 2018 | 46.64 | 46.75 | 45.65 | 45.98 | 7,305,110 | -0.68(-1.46%) |
Apr 17, 2018 | 46.66 | 46.75 | 46.21 | 46.66 | 5,875,095 | +0.38(+0.82%) |
Apr 16, 2018 | 45.40 | 46.38 | 45.32 | 46.29 | 7,199,694 | +0.20(+0.44%) |
Apr 13, 2018 | 46.19 | 46.24 | 45.76 | 46.08 | 4,952,340 | -0.02(-0.03%) |
Apr 12, 2018 | 46.54 | 46.66 | 45.98 | 46.10 | 6,802,771 | -0.45(-0.98%) |
Apr 11, 2018 | 46.03 | 46.77 | 45.98 | 46.55 | 5,089,967 | +0.22(+0.47%) |
Apr 10, 2018 | 46.63 | 46.76 | 45.85 | 46.33 | 6,211,359 | +0.45(+0.99%) |
Apr 09, 2018 | 46.06 | 46.44 | 45.64 | 45.88 | 6,172,834 | +0.08(+0.18%) |
Apr 06, 2018 | 45.79 | 5,198,139 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.67 | 46.82 | 46.10 | 46.38 | 5,645,418 | -0.05(-0.11%) |
Apr 04, 2018 | 45.23 | 46.76 | 45.18 | 46.43 | 6,298,682 | +0.86(+1.89%) |
Apr 03, 2018 | 45.85 | 45.88 | 44.99 | 45.57 | 8,361,773 | +0.14(+0.30%) |