Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.18 | 41.34 | 41.07 | 41.18 | 3,334,777 | -0.08(-0.19%) |
Jun 28, 2018 | 41.01 | 41.29 | 41.01 | 41.26 | 3,139,976 | +0.26(+0.63%) |
Jun 27, 2018 | 41.12 | 41.13 | 40.98 | 41.00 | 4,281,773 | -0.07(-0.17%) |
Jun 26, 2018 | 41.00 | 41.13 | 41.00 | 41.07 | 4,397,993 | +0.03(+0.07%) |
Jun 25, 2018 | 41.17 | 41.26 | 41.03 | 41.04 | 25,856,696 | +0.53(+1.30%) |
Jun 22, 2018 | 40.16 | 40.65 | 39.96 | 40.51 | 1,113,154 | +0.42(+1.04%) |
Jun 21, 2018 | 40.17 | 40.18 | 39.80 | 40.10 | 416,179 | -0.03(-0.07%) |
Jun 20, 2018 | 39.77 | 40.23 | 39.49 | 40.13 | 670,685 | +0.53(+1.33%) |
Jun 19, 2018 | 39.72 | 40.09 | 39.51 | 39.60 | 763,599 | -0.29(-0.72%) |
Jun 18, 2018 | 39.99 | 40.15 | 39.57 | 39.89 | 1,018,963 | -0.14(-0.35%) |
Jun 15, 2018 | 40.00 | 39.92 | 40.03 | 1,954,811 | +0.03(+0.07%) | |
Jun 14, 2018 | 40.68 | 40.76 | 39.89 | 40.00 | 2,123,737 | -0.41(-1.01%) |
Jun 13, 2018 | 39.85 | 42.96 | 38.95 | 40.40 | 2,692,353 | +0.63(+1.57%) |
Jun 12, 2018 | 39.04 | 40.05 | 39.04 | 39.78 | 3,390,181 | +0.59(+1.49%) |
Jun 11, 2018 | 39.51 | 39.74 | 38.83 | 39.19 | 1,169,755 | -0.38(-0.95%) |
Jun 08, 2018 | 38.72 | 39.94 | 38.72 | 39.57 | 1,902,131 | +0.94(+2.44%) |
Jun 07, 2018 | 38.08 | 38.75 | 37.98 | 38.63 | 1,122,252 | +0.63(+1.64%) |
Jun 06, 2018 | 37.80 | 38.00 | 717,031 | -0.12(-0.31%) | ||
Jun 05, 2018 | 38.15 | 38.45 | 37.98 | 38.12 | 1,011,974 | +0.04(+0.10%) |
Jun 04, 2018 | 37.93 | 38.53 | 37.59 | 38.08 | 1,730,594 | +0.44(+1.16%) |
Jun 01, 2018 | 36.31 | 39.93 | 35.91 | 37.65 | 3,946,078 | +1.39(+3.83%) |
May 31, 2018 | 36.13 | 36.35 | 35.95 | 36.26 | 1,293,971 | -0.02(-0.05%) |
May 30, 2018 | 35.70 | 36.32 | 35.51 | 36.28 | 1,268,806 | +0.64(+1.78%) |
May 29, 2018 | 34.34 | 35.77 | 34.26 | 35.64 | 1,214,901 | +1.22(+3.55%) |
May 25, 2018 | 34.42 | 34.42 | 34.42 | 0 | +0.39(+1.14%) | |
May 24, 2018 | 33.92 | 34.19 | 33.80 | 34.03 | 735,734 | +0.25(+0.73%) |
May 23, 2018 | 33.19 | 34.26 | 33.07 | 33.79 | 595,323 | +0.73(+2.22%) |
May 22, 2018 | 33.38 | 33.43 | 33.03 | 33.05 | 663,054 | -0.28(-0.83%) |
May 21, 2018 | 33.07 | 33.55 | 32.74 | 33.33 | 1,227,778 | +0.41(+1.24%) |
May 18, 2018 | 33.28 | 33.49 | 32.81 | 32.92 | 900,212 | -0.29(-0.87%) |
May 17, 2018 | 33.74 | 33.91 | 33.14 | 33.21 | 1,058,300 | -0.54(-1.59%) |
May 16, 2018 | 33.11 | 33.77 | 33.11 | 33.75 | 2,614,097 | +0.27(+0.80%) |
May 15, 2018 | 33.67 | 33.67 | 33.10 | 33.48 | 1,054,763 | -0.40(-1.17%) |
May 14, 2018 | 34.35 | 34.51 | 33.71 | 33.88 | 730,673 | -0.55(-1.59%) |
May 11, 2018 | 34.50 | 34.68 | 34.35 | 34.42 | 855,542 | -0.03(-0.09%) |
May 10, 2018 | 34.29 | 34.47 | 34.11 | 34.45 | 702,326 | +0.37(+1.08%) |
May 09, 2018 | 33.84 | 34.25 | 33.59 | 34.08 | 1,046,171 | +0.22(+0.64%) |
May 08, 2018 | 33.64 | 33.91 | 33.45 | 33.87 | 943,788 | +0.23(+0.68%) |
May 07, 2018 | 33.45 | 33.67 | 33.11 | 33.64 | 546,461 | +0.32(+0.95%) |
May 04, 2018 | 33.19 | 33.49 | 32.98 | 33.32 | 478,302 | +0.12(+0.36%) |
May 03, 2018 | 33.23 | 33.33 | 33.05 | 33.20 | 562,665 | -0.12(-0.36%) |
May 02, 2018 | 33.32 | 33.54 | 32.74 | 33.32 | 825,437 | -0.11(-0.33%) |
May 01, 2018 | 32.63 | 33.64 | 32.61 | 33.43 | 1,002,734 | +0.77(+2.37%) |
Apr 30, 2018 | 32.48 | 33.05 | 32.18 | 32.65 | 818,020 | +0.36(+1.11%) |
Apr 27, 2018 | 31.61 | 32.43 | 31.40 | 32.30 | 702,006 | +0.35(+1.09%) |
Apr 26, 2018 | 31.80 | 32.23 | 31.79 | 31.95 | 533,951 | +0.27(+0.85%) |
Apr 25, 2018 | 31.53 | 31.84 | 31.32 | 31.68 | 645,157 | +0.05(+0.16%) |
Apr 24, 2018 | 31.63 | 31.74 | 31.29 | 31.63 | 722,728 | +0.09(+0.28%) |
Apr 23, 2018 | 31.89 | 31.89 | 31.41 | 31.54 | 532,866 | -0.26(-0.81%) |
Apr 20, 2018 | 32.16 | 32.32 | 31.80 | 31.80 | 349,123 | -0.39(-1.20%) |
Apr 19, 2018 | 32.91 | 32.94 | 31.93 | 32.19 | 334,061 | -0.82(-2.49%) |
Apr 18, 2018 | 32.99 | 33.13 | 32.86 | 33.01 | 306,218 | +0.11(+0.33%) |
Apr 17, 2018 | 32.71 | 33.10 | 32.46 | 32.90 | 579,125 | +0.48(+1.47%) |
Apr 16, 2018 | 32.26 | 32.59 | 32.12 | 32.43 | 448,884 | +0.29(+0.90%) |
Apr 13, 2018 | 32.24 | 32.52 | 31.82 | 32.14 | 683,108 | +0.01(+0.03%) |
Apr 12, 2018 | 33.08 | 33.08 | 32.08 | 32.13 | 786,688 | -0.95(-2.88%) |
Apr 11, 2018 | 33.04 | 33.51 | 32.96 | 33.08 | 521,187 | -0.02(-0.06%) |
Apr 10, 2018 | 32.95 | 33.26 | 32.74 | 33.10 | 664,335 | +0.29(+0.88%) |
Apr 09, 2018 | 32.67 | 32.90 | 32.41 | 32.81 | 498,905 | +0.15(+0.46%) |
Apr 06, 2018 | 32.83 | 33.21 | 32.64 | 32.66 | 695,717 | -0.14(-0.42%) |
Apr 05, 2018 | 32.87 | 32.87 | 32.39 | 32.80 | 365,190 | +0.06(+0.18%) |
Apr 04, 2018 | 32.33 | 33.01 | 32.25 | 32.74 | 402,559 | +0.17(+0.52%) |
Apr 03, 2018 | 32.23 | 32.79 | 31.96 | 32.58 | 398,174 | +0.38(+1.17%) |