Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.93 | 44.16 | 43.70 | 43.70 | 541,207 | -0.05(-0.12%) |
Jun 28, 2018 | 43.24 | 43.90 | 43.20 | 43.75 | 934,870 | +0.42(+0.97%) |
Jun 27, 2018 | 44.12 | 44.33 | 43.32 | 43.33 | 1,093,204 | -0.66(-1.50%) |
Jun 26, 2018 | 43.93 | 44.26 | 43.80 | 43.99 | 404,999 | +0.16(+0.36%) |
Jun 25, 2018 | 44.46 | 44.46 | 43.44 | 43.84 | 1,744,824 | -0.99(-2.20%) |
Jun 22, 2018 | 45.16 | 45.16 | 44.68 | 44.82 | 221,184 | -0.28(-0.62%) |
Jun 21, 2018 | 45.61 | 45.65 | 45.01 | 45.10 | 608,449 | -0.41(-0.90%) |
Jun 20, 2018 | 45.47 | 45.76 | 45.47 | 45.51 | 1,462,107 | +0.15(+0.33%) |
Jun 19, 2018 | 45.06 | 45.38 | 44.76 | 45.36 | 820,789 | -0.31(-0.68%) |
Jun 18, 2018 | 45.27 | 45.71 | 45.08 | 45.67 | 431,357 | +0.10(+0.22%) |
Jun 15, 2018 | 45.65 | 45.79 | 45.57 | 650,978 | -0.23(-0.49%) | |
Jun 14, 2018 | 45.64 | 45.89 | 45.57 | 45.79 | 520,436 | +0.34(+0.74%) |
Jun 13, 2018 | 45.62 | 45.87 | 45.43 | 45.46 | 825,266 | -0.13(-0.28%) |
Jun 12, 2018 | 45.41 | 45.61 | 45.38 | 45.59 | 551,684 | +0.26(+0.58%) |
Jun 11, 2018 | 45.24 | 45.48 | 45.16 | 45.32 | 567,797 | +0.05(+0.10%) |
Jun 08, 2018 | 45.03 | 45.36 | 44.89 | 45.28 | 635,787 | -0.00(-0.01%) |
Jun 07, 2018 | 45.81 | 45.81 | 45.04 | 45.28 | 3,766,403 | -0.51(-1.12%) |
Jun 06, 2018 | 45.79 | 45.40 | 45.79 | 837,813 | +0.11(+0.24%) | |
Jun 05, 2018 | 45.56 | 45.74 | 45.48 | 45.69 | 2,797,749 | +0.24(+0.52%) |
Jun 04, 2018 | 45.22 | 45.49 | 45.19 | 45.45 | 581,397 | +0.35(+0.77%) |
Jun 01, 2018 | 44.51 | 45.10 | 44.51 | 45.10 | 598,988 | +0.85(+1.93%) |
May 31, 2018 | 44.22 | 44.59 | 44.19 | 44.25 | 595,209 | +0.02(+0.04%) |
May 30, 2018 | 44.12 | 44.32 | 44.05 | 44.23 | 645,415 | +0.34(+0.77%) |
May 29, 2018 | 43.92 | 44.18 | 43.67 | 43.89 | 299,206 | -0.25(-0.57%) |
May 25, 2018 | 44.15 | 44.15 | 44.15 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 44.13 | 44.20 | 43.66 | 44.12 | 383,081 | -0.02(-0.06%) |
May 23, 2018 | 43.50 | 44.15 | 43.48 | 44.15 | 324,711 | +0.36(+0.82%) |
May 22, 2018 | 44.09 | 44.13 | 43.71 | 43.79 | 248,906 | -0.07(-0.16%) |
May 21, 2018 | 43.88 | 44.14 | 43.67 | 43.86 | 360,273 | +0.35(+0.80%) |
May 18, 2018 | 43.56 | 43.76 | 43.51 | 43.51 | 587,319 | -0.22(-0.51%) |
May 17, 2018 | 43.80 | 44.10 | 43.57 | 43.73 | 557,912 | -0.24(-0.54%) |
May 16, 2018 | 43.80 | 44.06 | 43.75 | 43.97 | 525,146 | +0.24(+0.55%) |
May 15, 2018 | 43.85 | 43.86 | 43.50 | 43.73 | 747,914 | -0.47(-1.06%) |
May 14, 2018 | 44.41 | 44.56 | 44.13 | 44.20 | 4,673,663 | -0.00(-0.01%) |
May 11, 2018 | 44.26 | 44.37 | 44.06 | 44.20 | 274,725 | -0.14(-0.33%) |
May 10, 2018 | 43.98 | 44.36 | 43.92 | 44.35 | 490,812 | +0.56(+1.27%) |
May 09, 2018 | 43.28 | 43.80 | 43.22 | 43.79 | 540,594 | +0.59(+1.37%) |
May 08, 2018 | 43.02 | 43.22 | 42.83 | 43.20 | 549,561 | +0.16(+0.36%) |
May 07, 2018 | 42.85 | 43.24 | 42.81 | 43.04 | 363,730 | +0.39(+0.91%) |
May 04, 2018 | 41.64 | 42.74 | 41.59 | 42.65 | 1,415,112 | +0.84(+2.02%) |
May 03, 2018 | 41.53 | 41.97 | 41.11 | 41.81 | 921,778 | +0.09(+0.21%) |
May 02, 2018 | 41.91 | 42.16 | 41.68 | 41.72 | 506,207 | +0.01(+0.03%) |
May 01, 2018 | 41.08 | 41.74 | 40.99 | 41.71 | 884,179 | +0.55(+1.33%) |
Apr 30, 2018 | 41.49 | 41.82 | 41.07 | 41.16 | 534,704 | -0.25(-0.60%) |
Apr 27, 2018 | 41.98 | 42.05 | 41.17 | 41.41 | 2,055,030 | -0.14(-0.34%) |
Apr 26, 2018 | 41.27 | 41.70 | 41.16 | 41.56 | 510,636 | +0.85(+2.09%) |
Apr 25, 2018 | 40.81 | 40.89 | 40.17 | 40.71 | 760,689 | -0.02(-0.04%) |
Apr 24, 2018 | 41.68 | 41.85 | 40.44 | 40.72 | 863,796 | -0.81(-1.95%) |
Apr 23, 2018 | 41.91 | 42.03 | 41.33 | 41.53 | 502,273 | -0.17(-0.42%) |
Apr 20, 2018 | 42.24 | 42.24 | 41.56 | 41.71 | 1,236,016 | -0.67(-1.57%) |
Apr 19, 2018 | 42.61 | 42.61 | 42.19 | 42.37 | 730,090 | -0.52(-1.22%) |
Apr 18, 2018 | 42.97 | 43.07 | 42.62 | 42.89 | 464,935 | -0.17(-0.40%) |
Apr 17, 2018 | 42.50 | 43.18 | 42.49 | 43.07 | 3,005,203 | +0.90(+2.13%) |
Apr 16, 2018 | 42.13 | 42.33 | 41.88 | 42.17 | 434,818 | +0.30(+0.72%) |
Apr 13, 2018 | 42.33 | 42.33 | 41.67 | 41.87 | 1,132,738 | -0.18(-0.42%) |
Apr 12, 2018 | 41.79 | 42.21 | 41.75 | 42.04 | 1,409,725 | +0.54(+1.30%) |
Apr 11, 2018 | 41.38 | 41.87 | 41.38 | 41.50 | 1,175,732 | -0.14(-0.34%) |
Apr 10, 2018 | 41.27 | 41.84 | 41.06 | 41.64 | 790,700 | +1.03(+2.53%) |
Apr 09, 2018 | 40.69 | 41.45 | 40.59 | 40.62 | 623,228 | +0.29(+0.73%) |
Apr 06, 2018 | 40.87 | 41.28 | 40.15 | 40.32 | 1,004,918 | -0.98(-2.38%) |
Apr 05, 2018 | 41.57 | 41.65 | 41.06 | 41.30 | 2,288,970 | +0.10(+0.25%) |
Apr 04, 2018 | 39.75 | 41.31 | 39.70 | 41.20 | 1,056,430 | +0.62(+1.53%) |
Apr 03, 2018 | 40.49 | 40.69 | 39.89 | 40.58 | 1,725,527 | +0.42(+1.04%) |