Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.26 | 40.27 | 39.96 | 40.01 | 4,125,914 | +0.30(+0.76%) |
Jun 28, 2018 | 39.57 | 39.72 | 39.48 | 39.71 | 2,888,033 | +0.10(+0.25%) |
Jun 27, 2018 | 40.25 | 40.33 | 39.58 | 39.61 | 1,387,416 | -0.58(-1.44%) |
Jun 26, 2018 | 40.45 | 40.45 | 40.18 | 40.19 | 1,741,751 | -0.31(-0.77%) |
Jun 25, 2018 | 40.74 | 40.85 | 40.31 | 40.50 | 3,178,348 | +0.50(+1.25%) |
Jun 22, 2018 | 39.83 | 40.20 | 39.81 | 40.00 | 6,731,933 | +0.97(+2.49%) |
Jun 21, 2018 | 39.52 | 39.64 | 38.97 | 39.03 | 7,376,073 | -0.41(-1.04%) |
Jun 20, 2018 | 39.54 | 39.67 | 39.35 | 39.44 | 4,482,419 | +0.29(+0.74%) |
Jun 19, 2018 | 39.02 | 39.28 | 38.97 | 39.15 | 2,551,828 | -0.44(-1.11%) |
Jun 18, 2018 | 39.58 | 39.65 | 39.30 | 39.59 | 2,029,450 | -0.35(-0.88%) |
Jun 15, 2018 | 40.18 | 39.67 | 39.94 | 7,965,682 | +0.96(+2.46%) | |
Jun 14, 2018 | 39.23 | 39.29 | 38.95 | 38.98 | 5,031,891 | +0.38(+0.98%) |
Jun 13, 2018 | 38.99 | 39.00 | 38.53 | 38.60 | 4,434,413 | +0.01(+0.03%) |
Jun 12, 2018 | 39.04 | 39.15 | 38.59 | 38.59 | 3,844,906 | -0.69(-1.76%) |
Jun 11, 2018 | 39.15 | 39.53 | 39.09 | 39.28 | 4,564,422 | +0.29(+0.74%) |
Jun 08, 2018 | 38.96 | 39.12 | 38.83 | 38.99 | 4,210,789 | +0.16(+0.41%) |
Jun 07, 2018 | 38.97 | 39.15 | 38.67 | 38.83 | 4,686,152 | +0.17(+0.44%) |
Jun 06, 2018 | 38.67 | 38.14 | 38.66 | 3,285,740 | +0.21(+0.55%) | |
Jun 05, 2018 | 38.84 | 38.89 | 38.45 | 38.45 | 1,500,351 | -0.40(-1.03%) |
Jun 04, 2018 | 38.97 | 38.98 | 38.68 | 38.85 | 674,155 | +0.06(+0.15%) |
Jun 01, 2018 | 38.95 | 39.00 | 38.66 | 38.79 | 863,550 | +0.52(+1.36%) |
May 31, 2018 | 38.28 | 38.44 | 37.98 | 38.27 | 1,413,413 | -0.32(-0.83%) |
May 30, 2018 | 38.49 | 38.67 | 38.23 | 38.59 | 1,224,534 | +0.74(+1.96%) |
May 29, 2018 | 37.86 | 38.25 | 37.67 | 37.85 | 850,995 | -0.43(-1.12%) |
May 25, 2018 | 38.28 | 38.28 | 38.28 | 0 | -0.36(-0.93%) | |
May 24, 2018 | 38.76 | 38.79 | 38.36 | 38.64 | 1,348,463 | +0.03(+0.08%) |
May 23, 2018 | 38.73 | 38.83 | 38.24 | 38.61 | 1,495,393 | -0.32(-0.82%) |
May 22, 2018 | 39.03 | 39.17 | 38.86 | 38.93 | 991,233 | +0.14(+0.36%) |
May 21, 2018 | 39.01 | 39.04 | 38.71 | 38.79 | 1,127,800 | -0.09(-0.23%) |
May 18, 2018 | 39.11 | 39.28 | 38.87 | 38.88 | 1,302,823 | -0.01(-0.03%) |
May 17, 2018 | 38.86 | 39.06 | 38.73 | 38.89 | 986,135 | +0.39(+1.01%) |
May 16, 2018 | 38.44 | 38.61 | 38.34 | 38.50 | 679,998 | +0.35(+0.92%) |
May 15, 2018 | 38.21 | 38.40 | 38.05 | 38.15 | 668,626 | -0.38(-0.99%) |
May 14, 2018 | 38.72 | 38.74 | 38.41 | 38.53 | 965,416 | +0.15(+0.39%) |
May 11, 2018 | 38.02 | 38.72 | 37.89 | 38.38 | 1,176,651 | +0.55(+1.45%) |
May 10, 2018 | 37.62 | 37.84 | 37.47 | 37.83 | 694,137 | +0.20(+0.53%) |
May 09, 2018 | 37.54 | 37.67 | 37.43 | 37.63 | 1,426,517 | -1.03(-2.66%) |
May 08, 2018 | 39.11 | 39.17 | 38.65 | 38.66 | 1,060,115 | -0.72(-1.83%) |
May 07, 2018 | 39.28 | 39.48 | 39.11 | 39.38 | 1,037,101 | +0.16(+0.41%) |
May 04, 2018 | 38.82 | 39.22 | 38.71 | 39.22 | 811,991 | +0.10(+0.26%) |
May 03, 2018 | 39.32 | 39.35 | 38.88 | 39.12 | 2,726,767 | +0.17(+0.44%) |
May 02, 2018 | 39.30 | 39.39 | 38.80 | 38.95 | 1,737,513 | -0.18(-0.46%) |
May 01, 2018 | 38.99 | 39.27 | 38.91 | 39.13 | 974,888 | -0.19(-0.48%) |
Apr 30, 2018 | 39.53 | 39.92 | 39.22 | 39.32 | 1,069,837 | -0.28(-0.71%) |
Apr 27, 2018 | 39.17 | 39.68 | 38.80 | 39.60 | 1,929,950 | -0.76(-1.88%) |
Apr 26, 2018 | 40.38 | 40.51 | 40.07 | 40.36 | 922,461 | +0.25(+0.62%) |
Apr 25, 2018 | 40.12 | 40.39 | 39.93 | 40.11 | 1,178,774 | +0.36(+0.91%) |
Apr 24, 2018 | 39.93 | 40.07 | 39.56 | 39.75 | 1,050,845 | -0.20(-0.50%) |
Apr 23, 2018 | 40.25 | 40.27 | 39.95 | 39.95 | 811,141 | -0.01(-0.03%) |
Apr 20, 2018 | 40.09 | 40.14 | 39.91 | 39.96 | 1,393,116 | -0.20(-0.50%) |
Apr 19, 2018 | 40.57 | 40.60 | 40.14 | 40.16 | 1,610,616 | -0.50(-1.23%) |
Apr 18, 2018 | 40.94 | 40.96 | 40.55 | 40.66 | 2,586,912 | -0.30(-0.73%) |
Apr 17, 2018 | 40.97 | 41.08 | 40.92 | 40.96 | 1,253,268 | +0.21(+0.52%) |
Apr 16, 2018 | 40.71 | 40.85 | 40.47 | 40.75 | 778,103 | +0.19(+0.47%) |
Apr 13, 2018 | 40.72 | 40.75 | 40.44 | 40.56 | 917,617 | -0.37(-0.90%) |
Apr 12, 2018 | 40.85 | 40.99 | 40.76 | 40.93 | 586,441 | +0.17(+0.42%) |
Apr 11, 2018 | 40.87 | 41.06 | 40.73 | 40.76 | 697,932 | -0.46(-1.12%) |
Apr 10, 2018 | 41.25 | 41.50 | 40.99 | 41.22 | 1,088,654 | +0.49(+1.20%) |
Apr 09, 2018 | 40.87 | 41.05 | 40.69 | 40.73 | 1,198,648 | +0.58(+1.44%) |
Apr 06, 2018 | 40.46 | 40.65 | 40.00 | 40.15 | 1,058,071 | -0.07(-0.17%) |
Apr 05, 2018 | 40.25 | 40.47 | 40.17 | 40.22 | 979,483 | +0.12(+0.30%) |
Apr 04, 2018 | 39.71 | 40.10 | 39.61 | 40.10 | 650,322 | +0.57(+1.44%) |
Apr 03, 2018 | 39.60 | 39.61 | 39.24 | 39.53 | 1,093,085 | +0.06(+0.15%) |