Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.07 | 45.92 | 44.87 | 45.60 | 5,157,698 | +1.09(+2.45%) |
Jun 28, 2018 | 43.68 | 44.70 | 43.09 | 44.51 | 5,116,747 | +0.50(+1.14%) |
Jun 27, 2018 | 45.22 | 45.50 | 43.77 | 44.01 | 4,887,625 | -1.10(-2.45%) |
Jun 26, 2018 | 45.04 | 45.75 | 44.76 | 45.12 | 6,694,950 | +0.30(+0.66%) |
Jun 25, 2018 | 45.87 | 46.25 | 44.22 | 44.82 | 7,215,904 | -2.00(-4.27%) |
Jun 22, 2018 | 46.24 | 47.08 | 46.04 | 46.82 | 5,326,322 | +0.94(+2.05%) |
Jun 21, 2018 | 45.59 | 46.41 | 45.23 | 45.88 | 3,807,614 | -0.13(-0.28%) |
Jun 20, 2018 | 45.73 | 46.26 | 44.81 | 46.01 | 5,239,456 | +1.03(+2.29%) |
Jun 19, 2018 | 45.57 | 43.81 | 44.97 | 5,898,117 | -0.57(-1.26%) | |
Jun 18, 2018 | 45.25 | 45.65 | 44.87 | 45.55 | 5,164,314 | -0.45(-0.99%) |
Jun 15, 2018 | 46.16 | 46.03 | 46.00 | 9,520,995 | -0.03(-0.06%) | |
Jun 14, 2018 | 45.92 | 46.22 | 45.38 | 46.03 | 4,961,936 | -0.03(-0.07%) |
Jun 13, 2018 | 46.75 | 47.43 | 45.62 | 46.06 | 5,937,328 | -0.40(-0.87%) |
Jun 12, 2018 | 46.15 | 47.71 | 46.08 | 46.46 | 10,300,924 | +0.77(+1.67%) |
Jun 11, 2018 | 44.27 | 46.21 | 44.20 | 45.70 | 11,020,915 | +1.74(+3.95%) |
Jun 08, 2018 | 42.74 | 44.04 | 42.15 | 43.96 | 6,554,107 | +0.71(+1.65%) |
Jun 07, 2018 | 42.86 | 43.62 | 42.78 | 43.25 | 5,963,374 | +0.31(+0.71%) |
Jun 06, 2018 | 42.24 | 42.94 | 5,977,619 | -0.08(-0.18%) | ||
Jun 05, 2018 | 43.32 | 43.32 | 42.51 | 43.02 | 6,099,757 | +0.17(+0.40%) |
Jun 04, 2018 | 42.35 | 43.08 | 42.15 | 42.85 | 7,109,590 | +0.89(+2.12%) |
Jun 01, 2018 | 41.39 | 42.38 | 41.17 | 41.96 | 6,006,614 | +0.75(+1.82%) |
May 31, 2018 | 40.85 | 41.32 | 40.73 | 41.21 | 5,798,928 | +0.28(+0.68%) |
May 30, 2018 | 41.54 | 41.63 | 40.54 | 40.93 | 6,275,537 | -0.59(-1.43%) |
May 29, 2018 | 40.96 | 41.90 | 40.93 | 41.52 | 9,112,491 | +0.31(+0.76%) |
May 25, 2018 | 41.21 | 41.21 | 41.21 | 0 | +1.00(+2.48%) | |
May 24, 2018 | 41.85 | 41.96 | 40.08 | 40.21 | 11,616,119 | -1.71(-4.09%) |
May 23, 2018 | 42.01 | 42.86 | 41.63 | 41.93 | 6,306,846 | -0.51(-1.21%) |
May 22, 2018 | 41.91 | 43.18 | 41.91 | 42.44 | 7,582,586 | +0.32(+0.77%) |
May 21, 2018 | 44.52 | 44.69 | 41.73 | 42.12 | 12,133,602 | -2.30(-5.17%) |
May 18, 2018 | 43.85 | 44.93 | 43.85 | 44.41 | 6,082,405 | +0.03(+0.07%) |
May 17, 2018 | 45.23 | 45.47 | 43.28 | 44.38 | 27,486,722 | -3.58(-7.46%) |
May 16, 2018 | 48.06 | 48.58 | 47.51 | 47.96 | 9,931,036 | -0.06(-0.13%) |
May 15, 2018 | 48.11 | 48.56 | 47.08 | 48.02 | 5,827,604 | -0.58(-1.19%) |
May 14, 2018 | 48.53 | 48.87 | 48.08 | 48.60 | 5,505,399 | +0.33(+0.69%) |
May 11, 2018 | 48.59 | 48.68 | 47.69 | 48.27 | 3,948,086 | +0.15(+0.31%) |
May 10, 2018 | 47.12 | 48.33 | 47.09 | 48.12 | 5,277,720 | +1.25(+2.67%) |
May 09, 2018 | 46.51 | 47.16 | 46.43 | 46.87 | 3,553,791 | +0.32(+0.69%) |
May 08, 2018 | 46.07 | 46.76 | 46.01 | 46.55 | 3,896,461 | +0.47(+1.02%) |
May 07, 2018 | 45.65 | 46.28 | 45.57 | 46.08 | 3,809,707 | +0.72(+1.59%) |
May 04, 2018 | 44.71 | 45.67 | 43.99 | 45.36 | 5,410,525 | +0.43(+0.95%) |
May 03, 2018 | 45.80 | 46.18 | 44.85 | 44.93 | 6,434,970 | -1.00(-2.18%) |
May 02, 2018 | 46.94 | 46.97 | 45.80 | 45.94 | 4,757,009 | -1.11(-2.37%) |
May 01, 2018 | 46.45 | 47.34 | 46.43 | 47.05 | 2,707,802 | +0.70(+1.51%) |
Apr 30, 2018 | 46.15 | 47.04 | 46.07 | 46.35 | 3,545,532 | +0.57(+1.24%) |
Apr 27, 2018 | 45.66 | 46.16 | 44.93 | 45.78 | 3,531,828 | +0.61(+1.35%) |
Apr 26, 2018 | 45.60 | 46.11 | 45.10 | 45.17 | 4,586,461 | +0.27(+0.59%) |
Apr 25, 2018 | 46.13 | 46.26 | 44.80 | 44.91 | 6,580,593 | -0.91(-1.98%) |
Apr 24, 2018 | 47.23 | 47.31 | 45.41 | 45.81 | 8,561,929 | -1.20(-2.56%) |
Apr 23, 2018 | 47.77 | 48.36 | 46.94 | 47.02 | 4,959,381 | -1.00(-2.07%) |
Apr 20, 2018 | 49.13 | 49.18 | 47.24 | 48.01 | 9,153,366 | -1.59(-3.21%) |
Apr 19, 2018 | 49.71 | 49.83 | 48.64 | 49.61 | 5,051,604 | -0.38(-0.75%) |
Apr 18, 2018 | 50.13 | 50.83 | 49.44 | 49.98 | 4,295,426 | -0.17(-0.35%) |
Apr 17, 2018 | 49.04 | 50.48 | 48.91 | 50.16 | 4,045,634 | +0.99(+2.02%) |
Apr 16, 2018 | 48.98 | 49.69 | 48.46 | 49.16 | 4,017,076 | -0.06(-0.11%) |
Apr 13, 2018 | 49.94 | 50.08 | 48.66 | 49.22 | 4,829,748 | -0.51(-1.02%) |
Apr 12, 2018 | 49.76 | 50.26 | 49.08 | 49.73 | 6,964,134 | -1.07(-2.10%) |
Apr 11, 2018 | 50.61 | 51.75 | 50.49 | 50.80 | 2,808,179 | -0.14(-0.27%) |
Apr 10, 2018 | 51.79 | 52.19 | 50.16 | 50.93 | 5,664,710 | +0.36(+0.71%) |
Apr 09, 2018 | 49.70 | 51.85 | 49.62 | 50.58 | 5,775,730 | +1.40(+2.85%) |
Apr 06, 2018 | 49.44 | 50.42 | 48.77 | 49.18 | 3,502,577 | -0.96(-1.92%) |
Apr 05, 2018 | 50.21 | 50.94 | 49.83 | 50.14 | 4,477,311 | +0.20(+0.40%) |
Apr 04, 2018 | 47.60 | 50.11 | 47.22 | 49.94 | 5,458,140 | +1.03(+2.12%) |
Apr 03, 2018 | 50.16 | 50.49 | 48.50 | 48.90 | 6,769,914 | -0.84(-1.68%) |