Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.83 | 43.09 | 42.16 | 42.18 | 1,679,799 | -0.24(-0.56%) |
Jun 28, 2018 | 42.24 | 42.56 | 41.95 | 42.42 | 1,188,794 | +0.22(+0.53%) |
Jun 27, 2018 | 43.13 | 43.32 | 42.10 | 42.19 | 1,865,448 | -1.00(-2.31%) |
Jun 26, 2018 | 43.44 | 43.48 | 42.93 | 43.19 | 1,053,849 | -0.26(-0.61%) |
Jun 25, 2018 | 43.63 | 43.66 | 43.01 | 43.45 | 1,421,981 | -0.24(-0.55%) |
Jun 22, 2018 | 43.99 | 44.41 | 43.53 | 43.69 | 3,271,694 | +0.01(+0.02%) |
Jun 21, 2018 | 44.11 | 44.36 | 43.60 | 43.68 | 2,364,049 | -0.54(-1.23%) |
Jun 20, 2018 | 44.66 | 44.79 | 44.20 | 44.23 | 521,986 | -0.11(-0.25%) |
Jun 19, 2018 | 43.51 | 44.40 | 43.51 | 44.34 | 737,430 | +0.29(+0.67%) |
Jun 18, 2018 | 43.62 | 44.19 | 43.45 | 44.05 | 973,723 | +0.12(+0.27%) |
Jun 15, 2018 | 44.35 | 43.57 | 43.93 | 2,720,268 | -0.37(-0.83%) | |
Jun 14, 2018 | 44.67 | 44.67 | 43.88 | 44.29 | 967,498 | -0.24(-0.54%) |
Jun 13, 2018 | 44.81 | 45.10 | 44.32 | 44.53 | 976,888 | -0.21(-0.46%) |
Jun 12, 2018 | 44.93 | 45.12 | 44.49 | 44.74 | 775,729 | -0.14(-0.30%) |
Jun 11, 2018 | 45.37 | 45.62 | 44.79 | 44.87 | 1,020,486 | -0.48(-1.07%) |
Jun 08, 2018 | 45.03 | 45.37 | 44.78 | 45.36 | 1,295,233 | +0.43(+0.96%) |
Jun 07, 2018 | 45.10 | 45.36 | 44.59 | 44.93 | 1,170,045 | -0.13(-0.28%) |
Jun 06, 2018 | 45.13 | 45.05 | 1,133,375 | +0.79(+1.80%) | ||
Jun 05, 2018 | 44.19 | 44.60 | 43.96 | 44.26 | 1,404,047 | -0.09(-0.20%) |
Jun 04, 2018 | 43.63 | 44.40 | 43.63 | 44.35 | 1,433,277 | +0.87(+2.01%) |
Jun 01, 2018 | 43.66 | 43.97 | 43.41 | 43.47 | 1,074,980 | +0.47(+1.09%) |
May 31, 2018 | 43.19 | 43.55 | 43.00 | 43.00 | 1,123,946 | -0.31(-0.72%) |
May 30, 2018 | 42.96 | 43.48 | 42.87 | 43.31 | 1,463,209 | +0.86(+2.02%) |
May 29, 2018 | 42.65 | 43.16 | 42.22 | 42.46 | 1,382,431 | -0.78(-1.80%) |
May 25, 2018 | 43.23 | 43.23 | 43.23 | 0 | -0.14(-0.31%) | |
May 24, 2018 | 43.26 | 43.43 | 42.55 | 43.37 | 582,466 | -0.04(-0.09%) |
May 23, 2018 | 43.54 | 43.78 | 43.24 | 43.41 | 931,751 | -0.21(-0.49%) |
May 22, 2018 | 43.64 | 44.03 | 43.54 | 43.62 | 885,678 | +0.02(+0.04%) |
May 21, 2018 | 43.05 | 43.89 | 43.05 | 43.61 | 818,340 | +0.74(+1.72%) |
May 18, 2018 | 43.23 | 43.31 | 42.86 | 42.87 | 991,711 | -0.41(-0.95%) |
May 17, 2018 | 42.97 | 43.36 | 42.79 | 43.28 | 807,894 | +0.22(+0.52%) |
May 16, 2018 | 42.87 | 43.32 | 42.78 | 43.06 | 1,130,916 | +0.20(+0.46%) |
May 15, 2018 | 42.50 | 43.02 | 42.41 | 42.86 | 1,099,359 | +0.26(+0.62%) |
May 14, 2018 | 43.03 | 43.07 | 42.52 | 42.60 | 554,489 | -0.32(-0.74%) |
May 11, 2018 | 42.95 | 43.21 | 42.70 | 42.92 | 645,547 | -0.03(-0.07%) |
May 10, 2018 | 42.87 | 43.20 | 42.58 | 42.95 | 862,365 | +0.05(+0.11%) |
May 09, 2018 | 42.69 | 43.15 | 42.39 | 42.90 | 874,094 | +0.48(+1.14%) |
May 08, 2018 | 42.22 | 42.78 | 42.08 | 42.42 | 1,111,882 | +0.25(+0.58%) |
May 07, 2018 | 42.20 | 42.40 | 41.72 | 42.17 | 888,997 | +0.17(+0.42%) |
May 04, 2018 | 41.14 | 42.32 | 40.90 | 41.99 | 701,293 | +0.58(+1.40%) |
May 03, 2018 | 41.57 | 41.72 | 40.95 | 41.41 | 637,786 | -0.38(-0.91%) |
May 02, 2018 | 41.82 | 42.48 | 41.49 | 41.80 | 925,190 | -0.08(-0.19%) |
May 01, 2018 | 41.49 | 42.09 | 41.02 | 41.88 | 893,438 | +0.33(+0.80%) |
Apr 30, 2018 | 42.50 | 42.67 | 41.53 | 41.54 | 1,539,279 | -0.74(-1.75%) |
Apr 27, 2018 | 42.31 | 42.61 | 42.02 | 42.28 | 1,662,801 | +0.01(+0.02%) |
Apr 26, 2018 | 41.80 | 42.40 | 41.60 | 42.27 | 1,146,370 | +0.49(+1.18%) |
Apr 25, 2018 | 41.91 | 42.23 | 41.21 | 41.78 | 1,271,300 | +0.24(+0.57%) |
Apr 24, 2018 | 39.87 | 41.64 | 39.87 | 41.54 | 2,021,116 | +0.85(+2.09%) |
Apr 23, 2018 | 40.41 | 40.79 | 40.04 | 40.69 | 1,677,124 | +0.45(+1.13%) |
Apr 20, 2018 | 39.51 | 40.26 | 39.51 | 40.24 | 1,208,345 | +0.60(+1.52%) |
Apr 19, 2018 | 38.86 | 39.70 | 38.86 | 39.63 | 725,046 | +0.81(+2.09%) |
Apr 18, 2018 | 39.16 | 39.44 | 38.71 | 38.82 | 1,047,611 | -0.26(-0.67%) |
Apr 17, 2018 | 39.82 | 39.92 | 38.86 | 39.09 | 1,451,335 | -0.44(-1.11%) |
Apr 16, 2018 | 39.52 | 39.69 | 39.28 | 39.52 | 848,089 | +0.28(+0.71%) |
Apr 13, 2018 | 40.29 | 40.29 | 39.08 | 39.25 | 831,482 | -0.71(-1.77%) |
Apr 12, 2018 | 39.53 | 40.20 | 39.46 | 39.95 | 691,584 | +0.73(+1.86%) |
Apr 11, 2018 | 39.16 | 39.47 | 38.90 | 39.22 | 855,373 | -0.25(-0.62%) |
Apr 10, 2018 | 39.52 | 39.63 | 38.86 | 39.47 | 1,930,806 | +0.56(+1.43%) |
Apr 09, 2018 | 39.12 | 39.79 | 38.88 | 38.91 | 682,126 | -0.01(-0.02%) |
Apr 06, 2018 | 39.85 | 39.91 | 38.39 | 38.92 | 1,327,724 | -1.25(-3.11%) |
Apr 05, 2018 | 40.22 | 40.44 | 39.81 | 40.17 | 901,326 | +0.01(+0.02%) |
Apr 04, 2018 | 39.22 | 40.26 | 39.05 | 40.16 | 1,090,501 | +0.43(+1.08%) |
Apr 03, 2018 | 39.12 | 39.83 | 38.96 | 39.73 | 982,081 | +0.91(+2.35%) |