Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.90 | 37.43 | 37.44 | 4,900,669 | -0.17(-0.44%) | |
Jun 28, 2018 | 37.79 | 37.93 | 37.43 | 37.60 | 3,849,263 | -0.17(-0.46%) |
Jun 27, 2018 | 38.21 | 38.41 | 37.77 | 37.78 | 2,805,523 | -0.51(-1.34%) |
Jun 26, 2018 | 38.39 | 38.52 | 38.28 | 38.29 | 2,426,895 | -0.07(-0.18%) |
Jun 25, 2018 | 38.30 | 38.62 | 38.14 | 38.36 | 3,309,821 | -0.10(-0.25%) |
Jun 22, 2018 | 38.88 | 38.96 | 38.42 | 38.46 | 3,988,308 | -0.21(-0.54%) |
Jun 21, 2018 | 38.81 | 38.88 | 38.57 | 38.67 | 2,586,959 | -0.25(-0.65%) |
Jun 20, 2018 | 39.15 | 39.32 | 38.80 | 38.92 | 3,441,349 | -0.24(-0.62%) |
Jun 19, 2018 | 39.15 | 39.41 | 39.05 | 39.16 | 3,630,920 | -0.15(-0.38%) |
Jun 18, 2018 | 39.51 | 39.62 | 39.01 | 39.31 | 4,259,821 | -0.50(-1.27%) |
Jun 15, 2018 | 39.82 | 39.17 | 39.82 | 5,091,433 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.73 | 39.81 | 39.42 | 39.75 | 2,831,528 | +0.00(+0.00%) |
Jun 13, 2018 | 39.88 | 40.01 | 39.73 | 39.75 | 3,611,996 | -0.05(-0.13%) |
Jun 12, 2018 | 39.87 | 40.03 | 39.56 | 39.81 | 2,745,799 | -0.01(-0.02%) |
Jun 11, 2018 | 40.02 | 40.02 | 39.75 | 39.82 | 4,010,469 | -0.12(-0.31%) |
Jun 08, 2018 | 39.77 | 39.95 | 39.66 | 39.94 | 2,627,920 | +0.18(+0.46%) |
Jun 07, 2018 | 39.94 | 39.95 | 39.64 | 39.75 | 3,340,790 | -0.02(-0.04%) |
Jun 06, 2018 | 39.77 | 2,685,077 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.39 | 39.66 | 39.30 | 39.55 | 4,001,812 | +0.02(+0.04%) |
Jun 04, 2018 | 39.70 | 39.77 | 39.51 | 39.54 | 2,239,570 | +0.03(+0.07%) |
Jun 01, 2018 | 39.60 | 39.68 | 39.39 | 39.51 | 3,040,630 | +0.30(+0.75%) |
May 31, 2018 | 39.42 | 39.51 | 39.05 | 39.21 | 5,697,933 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.05 | 39.65 | 4,482,897 | +0.86(+2.22%) |
May 29, 2018 | 39.19 | 39.28 | 38.52 | 38.79 | 5,288,048 | -0.67(-1.70%) |
May 25, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.46 | 39.55 | 39.12 | 39.43 | 2,819,229 | +0.00(+0.00%) |
May 23, 2018 | 39.52 | 39.62 | 39.26 | 39.43 | 4,332,498 | -0.23(-0.59%) |
May 22, 2018 | 39.61 | 39.77 | 39.51 | 39.67 | 2,887,280 | +0.08(+0.20%) |
May 21, 2018 | 39.47 | 39.64 | 39.38 | 39.59 | 2,781,472 | +0.31(+0.79%) |
May 18, 2018 | 39.54 | 39.54 | 39.18 | 39.28 | 3,526,487 | -0.12(-0.31%) |
May 17, 2018 | 39.29 | 39.45 | 39.20 | 39.40 | 3,351,309 | +0.10(+0.26%) |
May 16, 2018 | 39.00 | 39.51 | 38.88 | 39.29 | 2,977,758 | +0.27(+0.69%) |
May 15, 2018 | 39.15 | 39.41 | 38.89 | 39.03 | 3,273,324 | -0.12(-0.31%) |
May 14, 2018 | 39.16 | 39.39 | 39.00 | 39.15 | 2,201,435 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 39.00 | 39.14 | 2,966,634 | -0.10(-0.26%) |
May 10, 2018 | 38.84 | 39.34 | 38.68 | 39.24 | 3,326,381 | +0.52(+1.34%) |
May 09, 2018 | 38.88 | 38.92 | 38.36 | 38.72 | 2,910,196 | -0.06(-0.16%) |
May 08, 2018 | 38.69 | 38.94 | 38.55 | 38.78 | 3,207,424 | +0.20(+0.52%) |
May 07, 2018 | 38.78 | 38.79 | 38.34 | 38.59 | 3,679,781 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.78 | 3,593,252 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.77 | 38.13 | 38.46 | 4,787,439 | -0.52(-1.33%) |
May 02, 2018 | 39.21 | 39.38 | 38.93 | 38.98 | 7,914,467 | -0.30(-0.77%) |
May 01, 2018 | 39.16 | 39.37 | 38.94 | 39.29 | 3,372,493 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.97 | 39.40 | 39.43 | 3,999,377 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.80 | 39.35 | 39.71 | 2,565,738 | +0.18(+0.46%) |
Apr 26, 2018 | 39.39 | 39.97 | 39.16 | 39.53 | 4,916,095 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.70 | 39.29 | 3,891,768 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.77 | 39.09 | 2,531,960 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.45 | 39.04 | 39.20 | 2,177,759 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.39 | 38.94 | 39.18 | 5,005,759 | +0.04(+0.11%) |
Apr 19, 2018 | 38.94 | 39.18 | 38.90 | 39.14 | 2,912,411 | +0.18(+0.47%) |
Apr 18, 2018 | 39.21 | 39.25 | 38.95 | 38.96 | 4,306,419 | -0.14(-0.35%) |
Apr 17, 2018 | 38.94 | 39.18 | 38.76 | 39.10 | 5,053,381 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,459 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 39.00 | 38.43 | 38.56 | 2,401,946 | -0.08(-0.20%) |
Apr 12, 2018 | 38.51 | 38.83 | 38.46 | 38.64 | 2,721,329 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.46 | 37.94 | 38.24 | 2,680,147 | -0.16(-0.43%) |
Apr 10, 2018 | 38.23 | 38.59 | 38.10 | 38.40 | 2,786,419 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.26 | 37.54 | 37.72 | 3,797,181 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.18 | 37.27 | 37.53 | 4,126,495 | -0.29(-0.75%) |
Apr 05, 2018 | 38.50 | 38.50 | 37.78 | 37.81 | 8,118,340 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.34 | 37.31 | 38.28 | 4,272,760 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.88 | 37.35 | 37.81 | 6,029,244 | +0.62(+1.68%) |