Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.94 | 41.15 | 40.42 | 40.48 | 9,598,860 | -0.51(-1.25%) |
Jun 28, 2018 | 41.19 | 41.33 | 40.68 | 40.99 | 8,272,808 | -0.19(-0.46%) |
Jun 27, 2018 | 41.32 | 42.17 | 41.07 | 41.18 | 9,612,830 | +0.45(+1.10%) |
Jun 26, 2018 | 40.49 | 40.84 | 39.90 | 40.73 | 9,411,043 | +0.09(+0.22%) |
Jun 25, 2018 | 41.23 | 41.36 | 40.17 | 40.64 | 10,646,076 | -0.88(-2.12%) |
Jun 22, 2018 | 42.17 | 42.54 | 41.31 | 41.52 | 16,830,122 | +1.17(+2.89%) |
Jun 21, 2018 | 40.88 | 40.88 | 40.03 | 40.36 | 10,336,736 | -0.71(-1.73%) |
Jun 20, 2018 | 41.75 | 41.75 | 40.88 | 41.07 | 9,640,910 | -0.36(-0.87%) |
Jun 19, 2018 | 41.35 | 41.67 | 40.99 | 41.43 | 9,289,262 | -0.46(-1.09%) |
Jun 18, 2018 | 41.61 | 42.25 | 41.60 | 41.88 | 6,647,952 | +0.02(+0.04%) |
Jun 15, 2018 | 42.88 | 41.33 | 41.87 | 16,863,674 | -1.02(-2.37%) | |
Jun 14, 2018 | 42.90 | 43.23 | 42.67 | 42.88 | 7,652,416 | +0.05(+0.13%) |
Jun 13, 2018 | 42.96 | 43.38 | 42.70 | 42.83 | 9,694,406 | -0.17(-0.40%) |
Jun 12, 2018 | 43.03 | 43.19 | 42.53 | 43.00 | 10,510,993 | +0.00(+0.00%) |
Jun 11, 2018 | 43.20 | 43.38 | 42.79 | 43.00 | 8,377,258 | -0.22(-0.50%) |
Jun 08, 2018 | 43.91 | 43.92 | 42.71 | 43.21 | 10,437,723 | -0.75(-1.70%) |
Jun 07, 2018 | 43.72 | 44.46 | 43.62 | 43.96 | 7,936,311 | +0.57(+1.30%) |
Jun 06, 2018 | 43.59 | 42.89 | 43.39 | 12,156,523 | +0.39(+0.90%) | |
Jun 05, 2018 | 42.82 | 43.19 | 42.58 | 43.01 | 9,303,230 | +0.09(+0.21%) |
Jun 04, 2018 | 44.01 | 44.08 | 42.78 | 42.92 | 12,842,266 | -1.01(-2.30%) |
Jun 01, 2018 | 44.75 | 44.86 | 43.56 | 43.93 | 10,294,611 | -0.59(-1.33%) |
May 31, 2018 | 44.81 | 45.16 | 44.32 | 44.52 | 7,977,631 | -0.60(-1.33%) |
May 30, 2018 | 44.92 | 45.53 | 44.76 | 45.12 | 6,338,737 | +0.58(+1.31%) |
May 29, 2018 | 44.24 | 44.72 | 43.89 | 44.54 | 7,668,529 | -0.38(-0.86%) |
May 25, 2018 | 44.92 | 44.92 | 44.92 | 0 | -1.86(-3.98%) | |
May 24, 2018 | 46.90 | 47.09 | 46.61 | 46.78 | 7,099,295 | -0.58(-1.23%) |
May 23, 2018 | 47.11 | 47.39 | 46.55 | 47.37 | 7,490,150 | -0.29(-0.60%) |
May 22, 2018 | 48.48 | 48.97 | 47.42 | 47.65 | 6,889,294 | -1.04(-2.13%) |
May 21, 2018 | 49.05 | 49.05 | 48.00 | 48.69 | 6,194,721 | +0.07(+0.15%) |
May 18, 2018 | 48.63 | 48.97 | 48.39 | 48.62 | 7,376,890 | -0.04(-0.09%) |
May 17, 2018 | 47.72 | 49.15 | 47.71 | 48.66 | 11,386,425 | +1.25(+2.64%) |
May 16, 2018 | 47.18 | 47.58 | 46.85 | 47.41 | 6,996,561 | +0.22(+0.47%) |
May 15, 2018 | 47.08 | 47.21 | 46.52 | 47.19 | 5,670,309 | +0.20(+0.42%) |
May 14, 2018 | 46.95 | 47.26 | 46.90 | 46.99 | 9,132,789 | +0.20(+0.42%) |
May 11, 2018 | 47.26 | 47.30 | 46.64 | 46.79 | 9,542,864 | -0.38(-0.82%) |
May 10, 2018 | 47.74 | 47.80 | 46.91 | 47.18 | 7,782,715 | +0.01(+0.02%) |
May 09, 2018 | 47.12 | 48.05 | 47.07 | 47.17 | 9,423,033 | +0.74(+1.60%) |
May 08, 2018 | 46.60 | 46.71 | 45.43 | 46.43 | 9,948,721 | -0.14(-0.31%) |
May 07, 2018 | 46.94 | 47.88 | 46.52 | 46.57 | 6,215,382 | -0.14(-0.31%) |
May 04, 2018 | 46.65 | 46.93 | 46.11 | 46.71 | 6,996,768 | -0.11(-0.23%) |
May 03, 2018 | 47.04 | 47.10 | 46.22 | 46.82 | 5,378,824 | -0.30(-0.63%) |
May 02, 2018 | 46.85 | 47.64 | 46.77 | 47.12 | 5,812,677 | +0.18(+0.38%) |
May 01, 2018 | 47.13 | 47.29 | 46.31 | 46.94 | 6,246,108 | -0.49(-1.04%) |
Apr 30, 2018 | 47.08 | 48.07 | 46.90 | 47.43 | 8,876,367 | +0.14(+0.30%) |
Apr 27, 2018 | 46.78 | 47.45 | 46.45 | 47.29 | 6,669,735 | +0.21(+0.44%) |
Apr 26, 2018 | 46.55 | 47.14 | 46.37 | 47.08 | 7,956,620 | +0.76(+1.64%) |
Apr 25, 2018 | 45.65 | 46.41 | 45.41 | 46.32 | 7,124,772 | +0.34(+0.74%) |
Apr 24, 2018 | 46.69 | 47.33 | 45.66 | 45.98 | 9,451,796 | -0.61(-1.31%) |
Apr 23, 2018 | 46.53 | 47.12 | 45.43 | 46.59 | 8,441,388 | +0.08(+0.17%) |
Apr 20, 2018 | 46.15 | 46.97 | 45.72 | 46.51 | 14,691,784 | -0.04(-0.10%) |
Apr 19, 2018 | 46.69 | 47.13 | 46.16 | 46.55 | 12,646,324 | -0.07(-0.15%) |
Apr 18, 2018 | 46.02 | 47.02 | 45.96 | 46.62 | 14,081,319 | +1.07(+2.36%) |
Apr 17, 2018 | 45.36 | 45.71 | 45.02 | 45.55 | 6,816,750 | +0.12(+0.26%) |
Apr 16, 2018 | 45.49 | 45.65 | 44.81 | 45.43 | 7,307,678 | -0.02(-0.04%) |
Apr 13, 2018 | 44.99 | 45.71 | 44.93 | 45.45 | 8,201,540 | +0.51(+1.14%) |
Apr 12, 2018 | 44.81 | 45.38 | 44.18 | 44.94 | 9,277,262 | +0.55(+1.25%) |
Apr 11, 2018 | 43.53 | 44.77 | 43.41 | 44.39 | 10,272,407 | +0.69(+1.58%) |
Apr 10, 2018 | 42.44 | 44.24 | 42.44 | 43.70 | 11,526,108 | +2.02(+4.85%) |
Apr 09, 2018 | 42.29 | 42.41 | 41.60 | 41.67 | 10,679,386 | -0.39(-0.94%) |
Apr 06, 2018 | 42.43 | 42.58 | 41.37 | 42.07 | 11,036,188 | -0.61(-1.43%) |
Apr 05, 2018 | 42.07 | 43.30 | 42.03 | 42.68 | 9,457,606 | +0.81(+1.92%) |
Apr 04, 2018 | 41.19 | 42.00 | 40.91 | 41.87 | 8,778,581 | -0.02(-0.04%) |
Apr 03, 2018 | 41.49 | 42.04 | 40.90 | 41.89 | 8,508,353 | +0.64(+1.54%) |