Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.72 | 44.16 | 44.43 | 4,144,666 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.41 | 44.71 | 44.25 | 44.47 | 3,696,983 | +0.11(+0.24%) |
Jun 27, 2018 | 44.02 | 44.53 | 43.96 | 44.36 | 3,661,695 | +0.28(+0.63%) |
Jun 26, 2018 | 44.39 | 44.61 | 44.02 | 44.08 | 3,327,289 | -0.43(-0.96%) |
Jun 25, 2018 | 43.91 | 44.66 | 43.82 | 44.51 | 3,640,620 | +0.74(+1.69%) |
Jun 22, 2018 | 43.67 | 43.94 | 43.48 | 43.77 | 5,176,957 | +0.18(+0.41%) |
Jun 21, 2018 | 43.45 | 43.83 | 43.41 | 43.59 | 4,680,612 | +0.05(+0.11%) |
Jun 20, 2018 | 43.40 | 43.55 | 43.16 | 43.54 | 3,805,917 | +0.16(+0.38%) |
Jun 19, 2018 | 43.34 | 43.70 | 42.80 | 43.38 | 4,602,355 | +0.01(+0.02%) |
Jun 18, 2018 | 43.11 | 43.52 | 43.01 | 43.37 | 2,493,429 | +0.26(+0.61%) |
Jun 15, 2018 | 43.14 | 42.85 | 43.11 | 5,365,040 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.49 | 42.89 | 42.36 | 42.85 | 2,646,596 | +0.36(+0.85%) |
Jun 13, 2018 | 42.60 | 42.97 | 42.36 | 42.49 | 3,448,756 | -0.12(-0.29%) |
Jun 12, 2018 | 41.74 | 42.66 | 41.68 | 42.61 | 3,255,799 | +0.92(+2.20%) |
Jun 11, 2018 | 41.89 | 41.97 | 41.49 | 41.69 | 3,491,534 | -0.07(-0.16%) |
Jun 08, 2018 | 41.76 | 41.90 | 41.53 | 41.76 | 2,973,017 | +0.06(+0.14%) |
Jun 07, 2018 | 41.63 | 41.93 | 41.33 | 41.70 | 4,031,804 | +0.21(+0.49%) |
Jun 06, 2018 | 41.36 | 41.50 | 3,326,171 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.51 | 42.69 | 42.07 | 42.27 | 3,145,101 | -0.24(-0.57%) |
Jun 04, 2018 | 43.00 | 43.16 | 42.33 | 42.51 | 4,331,288 | -0.23(-0.53%) |
Jun 01, 2018 | 43.11 | 43.23 | 42.40 | 42.74 | 4,634,551 | -0.35(-0.81%) |
May 31, 2018 | 42.73 | 43.37 | 42.57 | 43.09 | 6,826,763 | +0.24(+0.55%) |
May 30, 2018 | 42.69 | 43.00 | 42.38 | 42.86 | 4,943,816 | +0.05(+0.11%) |
May 29, 2018 | 42.64 | 43.08 | 42.46 | 42.81 | 3,174,971 | +0.19(+0.44%) |
May 25, 2018 | 42.62 | 42.62 | 42.62 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.84 | 42.32 | 41.77 | 42.24 | 2,867,825 | +0.47(+1.13%) |
May 23, 2018 | 41.12 | 41.94 | 41.12 | 41.77 | 4,217,796 | +0.66(+1.60%) |
May 22, 2018 | 40.67 | 41.25 | 40.66 | 41.11 | 3,390,023 | +0.39(+0.96%) |
May 21, 2018 | 40.45 | 40.80 | 40.16 | 40.72 | 2,260,185 | +0.27(+0.66%) |
May 18, 2018 | 40.46 | 40.66 | 40.20 | 40.45 | 3,175,350 | +0.14(+0.34%) |
May 17, 2018 | 40.66 | 40.71 | 40.13 | 40.31 | 3,131,893 | -0.25(-0.62%) |
May 16, 2018 | 40.86 | 40.90 | 40.46 | 40.56 | 2,364,748 | -0.30(-0.74%) |
May 15, 2018 | 41.21 | 41.30 | 40.65 | 40.86 | 3,203,995 | -0.53(-1.28%) |
May 14, 2018 | 41.68 | 41.72 | 41.20 | 41.39 | 2,071,695 | -0.21(-0.51%) |
May 11, 2018 | 41.69 | 41.78 | 41.47 | 41.60 | 2,135,474 | +0.02(+0.04%) |
May 10, 2018 | 41.37 | 41.63 | 41.15 | 41.59 | 1,914,598 | +0.46(+1.11%) |
May 09, 2018 | 41.63 | 41.72 | 40.94 | 41.13 | 2,684,688 | -0.41(-1.00%) |
May 08, 2018 | 42.03 | 42.03 | 41.47 | 41.55 | 4,246,378 | -0.65(-1.54%) |
May 07, 2018 | 42.38 | 42.49 | 42.16 | 42.20 | 1,991,712 | -0.18(-0.42%) |
May 04, 2018 | 42.19 | 42.49 | 42.15 | 42.38 | 1,840,408 | +0.19(+0.44%) |
May 03, 2018 | 41.78 | 42.38 | 41.47 | 42.19 | 2,755,032 | +0.33(+0.80%) |
May 02, 2018 | 42.19 | 42.28 | 41.47 | 41.86 | 4,355,697 | -0.33(-0.77%) |
May 01, 2018 | 42.25 | 42.58 | 41.97 | 42.18 | 3,920,627 | -0.24(-0.56%) |
Apr 30, 2018 | 41.99 | 42.55 | 41.73 | 42.42 | 4,063,298 | +0.50(+1.20%) |
Apr 27, 2018 | 41.44 | 42.11 | 41.35 | 41.91 | 3,722,316 | +0.29(+0.70%) |
Apr 26, 2018 | 41.00 | 41.70 | 40.79 | 41.62 | 3,957,417 | +0.68(+1.65%) |
Apr 25, 2018 | 40.45 | 40.96 | 40.23 | 40.94 | 4,208,053 | +0.33(+0.82%) |
Apr 24, 2018 | 40.32 | 40.74 | 40.08 | 40.61 | 3,725,415 | +0.45(+1.11%) |
Apr 23, 2018 | 40.29 | 40.51 | 39.87 | 40.16 | 3,128,164 | -0.11(-0.26%) |
Apr 20, 2018 | 40.77 | 40.84 | 40.11 | 40.27 | 2,653,008 | -0.42(-1.04%) |
Apr 19, 2018 | 40.81 | 41.06 | 40.52 | 40.69 | 2,682,923 | -0.34(-0.83%) |
Apr 18, 2018 | 41.45 | 41.79 | 41.02 | 41.03 | 2,114,830 | -0.34(-0.83%) |
Apr 17, 2018 | 41.07 | 41.51 | 40.95 | 41.38 | 2,568,217 | +0.37(+0.91%) |
Apr 16, 2018 | 40.91 | 41.16 | 40.68 | 41.00 | 3,730,584 | +0.43(+1.06%) |
Apr 13, 2018 | 40.43 | 41.00 | 40.40 | 40.57 | 4,030,646 | +0.36(+0.89%) |
Apr 12, 2018 | 40.68 | 40.75 | 40.10 | 40.21 | 5,690,832 | -0.34(-0.84%) |
Apr 11, 2018 | 40.47 | 40.60 | 40.21 | 40.55 | 2,821,121 | +0.01(+0.02%) |
Apr 10, 2018 | 40.92 | 41.07 | 40.46 | 40.55 | 3,442,060 | -0.37(-0.91%) |
Apr 09, 2018 | 40.77 | 41.28 | 40.62 | 40.92 | 2,877,151 | +0.17(+0.42%) |
Apr 06, 2018 | 41.29 | 41.47 | 40.62 | 40.75 | 4,159,201 | -0.51(-1.24%) |
Apr 05, 2018 | 40.99 | 41.33 | 40.45 | 41.26 | 2,332,803 | +0.29(+0.71%) |
Apr 04, 2018 | 40.84 | 41.10 | 40.48 | 40.97 | 2,733,681 | +0.06(+0.14%) |
Apr 03, 2018 | 40.55 | 41.16 | 40.29 | 40.91 | 3,309,084 | +0.35(+0.86%) |