Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.75 | 43.01 | 42.08 | 42.10 | 1,682,926 | -0.24(-0.56%) |
Jun 28, 2018 | 42.16 | 42.48 | 41.87 | 42.34 | 1,191,007 | +0.22(+0.53%) |
Jun 27, 2018 | 43.05 | 43.24 | 42.03 | 42.11 | 1,868,921 | -1.00(-2.31%) |
Jun 26, 2018 | 43.36 | 43.40 | 42.85 | 43.11 | 1,055,810 | -0.26(-0.61%) |
Jun 25, 2018 | 43.55 | 43.58 | 42.93 | 43.37 | 1,424,628 | -0.24(-0.55%) |
Jun 22, 2018 | 43.91 | 44.33 | 43.45 | 43.61 | 3,277,784 | +0.01(+0.02%) |
Jun 21, 2018 | 44.03 | 44.28 | 43.52 | 43.60 | 2,368,450 | -0.54(-1.23%) |
Jun 20, 2018 | 44.58 | 44.71 | 44.11 | 44.15 | 522,957 | -0.11(-0.25%) |
Jun 19, 2018 | 43.43 | 44.32 | 43.43 | 44.26 | 738,802 | +0.29(+0.67%) |
Jun 18, 2018 | 43.54 | 44.11 | 43.37 | 43.96 | 975,536 | +0.12(+0.27%) |
Jun 15, 2018 | 44.27 | 43.49 | 43.84 | 2,725,332 | -0.36(-0.83%) | |
Jun 14, 2018 | 44.58 | 44.58 | 43.80 | 44.21 | 969,299 | -0.24(-0.54%) |
Jun 13, 2018 | 44.73 | 45.02 | 44.23 | 44.45 | 978,706 | -0.21(-0.46%) |
Jun 12, 2018 | 44.84 | 45.03 | 44.41 | 44.65 | 777,173 | -0.13(-0.30%) |
Jun 11, 2018 | 45.29 | 45.53 | 44.71 | 44.79 | 1,022,386 | -0.48(-1.07%) |
Jun 08, 2018 | 44.95 | 45.29 | 44.69 | 45.27 | 1,297,644 | +0.43(+0.96%) |
Jun 07, 2018 | 45.02 | 45.28 | 44.51 | 44.84 | 1,172,223 | -0.13(-0.28%) |
Jun 06, 2018 | 45.04 | 44.97 | 1,135,485 | +0.79(+1.80%) | ||
Jun 05, 2018 | 44.11 | 44.52 | 43.88 | 44.18 | 1,406,660 | -0.09(-0.20%) |
Jun 04, 2018 | 43.55 | 44.31 | 43.55 | 44.27 | 1,435,945 | +0.87(+2.01%) |
Jun 01, 2018 | 43.58 | 43.89 | 43.33 | 43.39 | 1,076,981 | +0.47(+1.09%) |
May 31, 2018 | 43.11 | 43.47 | 42.92 | 42.92 | 1,126,038 | -0.31(-0.72%) |
May 30, 2018 | 42.88 | 43.40 | 42.79 | 43.23 | 1,465,933 | +0.86(+2.02%) |
May 29, 2018 | 42.58 | 43.08 | 42.14 | 42.38 | 1,385,005 | -0.78(-1.80%) |
May 25, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.13(-0.31%) | |
May 24, 2018 | 43.18 | 43.34 | 42.47 | 43.29 | 583,551 | -0.04(-0.09%) |
May 23, 2018 | 43.46 | 43.69 | 43.16 | 43.33 | 933,485 | -0.21(-0.49%) |
May 22, 2018 | 43.56 | 43.95 | 43.46 | 43.54 | 887,326 | +0.02(+0.04%) |
May 21, 2018 | 42.97 | 43.80 | 42.97 | 43.53 | 819,863 | +0.74(+1.72%) |
May 18, 2018 | 43.15 | 43.23 | 42.78 | 42.79 | 993,557 | -0.41(-0.95%) |
May 17, 2018 | 42.89 | 43.28 | 42.71 | 43.20 | 809,398 | +0.22(+0.52%) |
May 16, 2018 | 42.79 | 43.24 | 42.70 | 42.98 | 1,133,022 | +0.20(+0.46%) |
May 15, 2018 | 42.42 | 42.94 | 42.33 | 42.78 | 1,101,406 | +0.26(+0.62%) |
May 14, 2018 | 42.95 | 42.99 | 42.44 | 42.52 | 555,521 | -0.32(-0.74%) |
May 11, 2018 | 42.87 | 43.13 | 42.62 | 42.84 | 646,749 | -0.03(-0.07%) |
May 10, 2018 | 42.79 | 43.11 | 42.50 | 42.87 | 863,970 | +0.05(+0.11%) |
May 09, 2018 | 42.62 | 43.07 | 42.31 | 42.82 | 875,721 | +0.48(+1.14%) |
May 08, 2018 | 42.14 | 42.70 | 42.00 | 42.34 | 1,113,951 | +0.25(+0.58%) |
May 07, 2018 | 42.12 | 42.32 | 41.65 | 42.09 | 890,652 | +0.17(+0.42%) |
May 04, 2018 | 41.06 | 42.24 | 40.82 | 41.92 | 702,598 | +0.58(+1.40%) |
May 03, 2018 | 41.49 | 41.65 | 40.88 | 41.34 | 638,974 | -0.38(-0.91%) |
May 02, 2018 | 41.74 | 42.40 | 41.41 | 41.72 | 926,913 | -0.08(-0.19%) |
May 01, 2018 | 41.41 | 42.01 | 40.94 | 41.80 | 895,102 | +0.33(+0.80%) |
Apr 30, 2018 | 42.42 | 42.59 | 41.46 | 41.46 | 1,542,145 | -0.74(-1.75%) |
Apr 27, 2018 | 42.23 | 42.54 | 41.94 | 42.20 | 1,665,897 | +0.01(+0.02%) |
Apr 26, 2018 | 41.72 | 42.32 | 41.52 | 42.19 | 1,148,504 | +0.49(+1.18%) |
Apr 25, 2018 | 41.83 | 42.15 | 41.14 | 41.70 | 1,273,667 | +0.24(+0.57%) |
Apr 24, 2018 | 39.80 | 41.56 | 39.80 | 41.46 | 2,024,879 | +0.85(+2.09%) |
Apr 23, 2018 | 40.34 | 40.71 | 39.97 | 40.62 | 1,680,246 | +0.45(+1.13%) |
Apr 20, 2018 | 39.43 | 40.18 | 39.43 | 40.16 | 1,210,594 | +0.60(+1.52%) |
Apr 19, 2018 | 38.79 | 39.62 | 38.79 | 39.56 | 726,396 | +0.81(+2.09%) |
Apr 18, 2018 | 39.08 | 39.36 | 38.64 | 38.75 | 1,049,562 | -0.26(-0.67%) |
Apr 17, 2018 | 39.74 | 39.85 | 38.78 | 39.01 | 1,454,037 | -0.44(-1.11%) |
Apr 16, 2018 | 39.45 | 39.62 | 39.20 | 39.45 | 849,667 | +0.28(+0.71%) |
Apr 13, 2018 | 40.21 | 40.21 | 39.01 | 39.17 | 833,030 | -0.71(-1.77%) |
Apr 12, 2018 | 39.46 | 40.12 | 39.39 | 39.88 | 692,871 | +0.73(+1.86%) |
Apr 11, 2018 | 39.08 | 39.39 | 38.83 | 39.15 | 856,965 | -0.25(-0.62%) |
Apr 10, 2018 | 39.45 | 39.56 | 38.79 | 39.39 | 1,934,400 | +0.56(+1.43%) |
Apr 09, 2018 | 39.05 | 39.72 | 38.81 | 38.84 | 683,396 | -0.01(-0.02%) |
Apr 06, 2018 | 39.77 | 39.84 | 38.32 | 38.85 | 1,330,195 | -1.25(-3.11%) |
Apr 05, 2018 | 40.15 | 40.36 | 39.74 | 40.09 | 903,004 | +0.01(+0.02%) |
Apr 04, 2018 | 39.15 | 40.19 | 38.98 | 40.08 | 1,092,531 | +0.43(+1.08%) |
Apr 03, 2018 | 39.05 | 39.75 | 38.89 | 39.66 | 983,909 | +0.91(+2.35%) |