Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.66 | 40.90 | 39.33 | 39.35 | 16,372,904 | -0.74(-1.84%) |
Jun 28, 2018 | 39.23 | 40.30 | 39.20 | 40.09 | 17,075,626 | +0.91(+2.33%) |
Jun 27, 2018 | 39.80 | 40.26 | 39.18 | 39.18 | 14,015,891 | -0.50(-1.26%) |
Jun 26, 2018 | 39.80 | 39.89 | 39.12 | 39.67 | 14,572,811 | -0.12(-0.29%) |
Jun 25, 2018 | 40.39 | 40.50 | 39.40 | 39.79 | 17,688,332 | -0.80(-1.96%) |
Jun 22, 2018 | 41.49 | 41.96 | 40.51 | 40.59 | 22,258,276 | -0.75(-1.81%) |
Jun 21, 2018 | 41.23 | 41.61 | 40.66 | 41.33 | 13,272,480 | -0.08(-0.20%) |
Jun 20, 2018 | 41.62 | 41.83 | 41.37 | 41.42 | 7,915,005 | -0.02(-0.06%) |
Jun 19, 2018 | 41.65 | 41.67 | 41.08 | 41.44 | 15,044,695 | -0.71(-1.67%) |
Jun 18, 2018 | 42.10 | 42.29 | 41.88 | 42.15 | 9,023,393 | -0.32(-0.76%) |
Jun 15, 2018 | 42.69 | 41.99 | 42.47 | 13,859,477 | -0.12(-0.29%) | |
Jun 14, 2018 | 42.93 | 42.94 | 42.42 | 42.60 | 10,382,979 | -0.24(-0.56%) |
Jun 13, 2018 | 42.74 | 43.47 | 42.56 | 42.84 | 9,610,708 | +0.23(+0.55%) |
Jun 12, 2018 | 43.07 | 43.27 | 42.30 | 42.60 | 10,784,606 | -0.38(-0.89%) |
Jun 11, 2018 | 43.33 | 43.53 | 42.98 | 42.99 | 8,203,338 | -0.11(-0.25%) |
Jun 08, 2018 | 43.26 | 43.32 | 42.81 | 43.09 | 7,724,852 | -0.19(-0.44%) |
Jun 07, 2018 | 43.38 | 43.77 | 43.05 | 43.28 | 10,211,956 | +0.19(+0.44%) |
Jun 06, 2018 | 43.23 | 43.09 | 9,569,086 | +0.94(+2.23%) | ||
Jun 05, 2018 | 42.56 | 42.75 | 42.06 | 42.16 | 10,998,961 | -0.64(-1.49%) |
Jun 04, 2018 | 42.81 | 42.94 | 42.70 | 42.80 | 6,653,799 | +0.28(+0.66%) |
Jun 01, 2018 | 42.28 | 42.73 | 42.23 | 42.51 | 12,050,439 | +0.89(+2.13%) |
May 31, 2018 | 42.09 | 42.16 | 41.43 | 41.62 | 18,249,872 | -0.69(-1.63%) |
May 30, 2018 | 42.09 | 42.50 | 41.58 | 42.31 | 13,903,726 | +0.84(+2.02%) |
May 29, 2018 | 43.32 | 43.43 | 41.10 | 41.48 | 32,037,614 | -2.53(-5.75%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.82(-1.83%) | |
May 24, 2018 | 44.94 | 45.06 | 44.14 | 44.83 | 7,995,154 | -0.29(-0.64%) |
May 23, 2018 | 45.23 | 45.33 | 44.52 | 45.12 | 7,865,539 | -0.44(-0.97%) |
May 22, 2018 | 45.21 | 45.99 | 45.20 | 45.56 | 7,142,527 | +0.43(+0.96%) |
May 21, 2018 | 45.19 | 45.61 | 45.03 | 45.13 | 7,109,066 | +0.37(+0.82%) |
May 18, 2018 | 45.29 | 45.60 | 44.72 | 44.76 | 8,073,612 | -0.79(-1.73%) |
May 17, 2018 | 45.57 | 45.78 | 45.11 | 45.55 | 5,513,089 | -0.08(-0.18%) |
May 16, 2018 | 45.28 | 45.80 | 45.24 | 45.63 | 5,441,868 | +0.10(+0.22%) |
May 15, 2018 | 45.69 | 46.01 | 45.24 | 45.53 | 9,062,478 | -0.31(-0.67%) |
May 14, 2018 | 45.95 | 46.19 | 45.75 | 45.84 | 7,005,789 | +0.02(+0.04%) |
May 11, 2018 | 45.74 | 46.11 | 45.56 | 45.83 | 7,303,473 | +0.13(+0.29%) |
May 10, 2018 | 45.02 | 45.83 | 44.71 | 45.69 | 9,887,868 | +0.75(+1.66%) |
May 09, 2018 | 44.51 | 45.04 | 44.13 | 44.95 | 8,569,905 | +0.63(+1.42%) |
May 08, 2018 | 43.63 | 44.63 | 43.49 | 44.31 | 13,946,780 | +0.82(+1.89%) |
May 07, 2018 | 42.87 | 43.69 | 42.78 | 43.49 | 7,925,120 | +0.82(+1.93%) |
May 04, 2018 | 42.11 | 42.98 | 41.94 | 42.67 | 12,489,854 | +0.27(+0.63%) |
May 03, 2018 | 42.65 | 42.70 | 41.41 | 42.40 | 13,777,959 | -0.51(-1.20%) |
May 02, 2018 | 43.00 | 43.62 | 42.75 | 42.92 | 10,757,470 | -0.09(-0.21%) |
May 01, 2018 | 42.66 | 43.06 | 42.36 | 43.01 | 10,236,743 | +0.16(+0.37%) |
Apr 30, 2018 | 43.32 | 43.58 | 42.82 | 42.85 | 9,888,667 | -0.20(-0.46%) |
Apr 27, 2018 | 43.04 | 43.59 | 42.99 | 43.05 | 9,377,009 | -0.07(-0.17%) |
Apr 26, 2018 | 42.97 | 43.46 | 42.69 | 43.13 | 17,754,180 | +0.13(+0.31%) |
Apr 25, 2018 | 43.66 | 43.68 | 42.81 | 42.99 | 15,277,707 | -0.85(-1.94%) |
Apr 24, 2018 | 44.58 | 45.12 | 43.32 | 43.85 | 13,002,658 | -0.47(-1.06%) |
Apr 23, 2018 | 45.07 | 45.10 | 44.06 | 44.32 | 10,316,654 | -0.68(-1.51%) |
Apr 20, 2018 | 45.35 | 45.71 | 44.70 | 44.99 | 12,325,960 | -0.20(-0.44%) |
Apr 19, 2018 | 44.09 | 45.30 | 44.07 | 45.19 | 16,789,452 | +1.19(+2.70%) |
Apr 18, 2018 | 44.54 | 45.44 | 43.73 | 44.00 | 21,207,932 | +0.02(+0.04%) |
Apr 17, 2018 | 44.62 | 44.70 | 43.60 | 43.99 | 17,555,172 | -0.13(-0.30%) |
Apr 16, 2018 | 44.15 | 44.57 | 44.07 | 44.12 | 8,811,559 | +0.35(+0.79%) |
Apr 13, 2018 | 45.23 | 45.34 | 43.58 | 43.77 | 14,965,127 | -0.72(-1.62%) |
Apr 12, 2018 | 44.06 | 44.86 | 44.04 | 44.49 | 11,274,723 | +0.92(+2.10%) |
Apr 11, 2018 | 43.75 | 44.18 | 43.47 | 43.57 | 14,667,594 | -1.16(-2.59%) |
Apr 10, 2018 | 44.71 | 45.06 | 44.25 | 44.73 | 11,240,286 | +0.65(+1.48%) |
Apr 09, 2018 | 44.28 | 45.13 | 44.01 | 44.08 | 9,818,057 | +0.26(+0.58%) |
Apr 06, 2018 | 44.71 | 45.04 | 43.37 | 43.82 | 11,593,633 | -1.50(-3.32%) |
Apr 05, 2018 | 44.79 | 45.76 | 44.74 | 45.32 | 11,853,802 | +0.98(+2.22%) |
Apr 04, 2018 | 43.10 | 44.44 | 43.06 | 44.34 | 8,098,044 | +0.41(+0.94%) |
Apr 03, 2018 | 43.80 | 44.23 | 43.18 | 43.93 | 12,510,167 | +0.37(+0.85%) |