Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.22 | 44.43 | 43.42 | 43.94 | 95,786,560 | -0.09(-0.21%) |
Jun 28, 2018 | 43.70 | 44.20 | 43.63 | 44.03 | 73,143,824 | +0.32(+0.73%) |
Jun 27, 2018 | 43.97 | 44.46 | 43.68 | 43.72 | 106,481,528 | -0.06(-0.15%) |
Jun 26, 2018 | 43.44 | 44.28 | 43.33 | 43.78 | 103,407,088 | +0.54(+1.24%) |
Jun 25, 2018 | 43.54 | 43.90 | 42.90 | 43.24 | 133,329,096 | -0.65(-1.49%) |
Jun 22, 2018 | 44.18 | 44.19 | 43.84 | 43.90 | 114,586,840 | -0.13(-0.29%) |
Jun 21, 2018 | 44.45 | 44.71 | 43.91 | 44.02 | 108,296,144 | -0.25(-0.56%) |
Jun 20, 2018 | 44.24 | 44.44 | 44.09 | 44.27 | 86,852,072 | +0.19(+0.44%) |
Jun 19, 2018 | 43.95 | 44.23 | 43.55 | 44.08 | 141,384,272 | -0.72(-1.62%) |
Jun 18, 2018 | 44.60 | 44.92 | 44.44 | 44.80 | 77,796,512 | -0.02(-0.05%) |
Jun 15, 2018 | 45.29 | 44.69 | 44.83 | 260,003,200 | -0.47(-1.03%) | |
Jun 14, 2018 | 45.47 | 45.47 | 45.15 | 45.29 | 90,993,464 | +0.02(+0.05%) |
Jun 13, 2018 | 45.68 | 45.79 | 45.21 | 45.27 | 91,140,400 | -0.38(-0.82%) |
Jun 12, 2018 | 45.43 | 45.72 | 45.37 | 45.64 | 71,187,672 | +0.25(+0.55%) |
Jun 11, 2018 | 45.42 | 45.57 | 45.15 | 45.39 | 77,098,984 | -0.11(-0.25%) |
Jun 08, 2018 | 45.38 | 45.58 | 45.05 | 45.51 | 112,296,624 | -0.42(-0.91%) |
Jun 07, 2018 | 46.08 | 46.10 | 45.66 | 45.92 | 89,899,184 | -0.12(-0.27%) |
Jun 06, 2018 | 46.07 | 45.56 | 46.05 | 88,152,464 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.83 | 46.04 | 45.66 | 45.89 | 90,832,368 | +0.35(+0.77%) |
Jun 04, 2018 | 45.49 | 45.91 | 45.42 | 45.54 | 110,597,040 | +0.38(+0.84%) |
Jun 01, 2018 | 44.63 | 45.16 | 44.57 | 45.16 | 98,755,840 | +0.80(+1.80%) |
May 31, 2018 | 44.44 | 44.68 | 44.19 | 44.36 | 115,754,136 | -0.15(-0.34%) |
May 30, 2018 | 44.56 | 44.63 | 44.34 | 44.51 | 78,721,832 | -0.09(-0.21%) |
May 29, 2018 | 44.53 | 44.81 | 44.36 | 44.60 | 94,816,760 | -0.16(-0.36%) |
May 25, 2018 | 44.76 | 44.76 | 44.76 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.81 | 44.83 | 44.20 | 44.66 | 97,853,416 | -0.05(-0.11%) |
May 23, 2018 | 44.24 | 44.75 | 44.10 | 44.71 | 84,444,408 | +0.28(+0.64%) |
May 22, 2018 | 44.72 | 44.84 | 44.34 | 44.43 | 64,189,096 | -0.11(-0.25%) |
May 21, 2018 | 44.63 | 44.93 | 44.37 | 44.54 | 77,505,384 | +0.31(+0.71%) |
May 18, 2018 | 44.43 | 44.58 | 44.18 | 44.23 | 77,082,512 | -0.16(-0.36%) |
May 17, 2018 | 44.63 | 44.84 | 44.24 | 44.39 | 72,839,936 | -0.28(-0.63%) |
May 16, 2018 | 44.17 | 44.74 | 44.15 | 44.67 | 80,796,128 | +0.41(+0.93%) |
May 15, 2018 | 44.34 | 44.41 | 43.94 | 44.26 | 99,739,760 | -0.41(-0.91%) |
May 14, 2018 | 44.87 | 44.99 | 44.59 | 44.66 | 87,493,696 | -0.10(-0.23%) |
May 11, 2018 | 44.98 | 45.12 | 44.50 | 44.77 | 110,423,752 | -0.17(-0.38%) |
May 10, 2018 | 44.39 | 45.02 | 44.37 | 44.94 | 118,279,176 | +0.63(+1.43%) |
May 09, 2018 | 44.11 | 44.31 | 43.80 | 44.30 | 98,114,904 | +0.31(+0.70%) |
May 08, 2018 | 43.74 | 44.03 | 43.43 | 43.99 | 120,061,528 | +0.21(+0.48%) |
May 07, 2018 | 43.79 | 44.38 | 43.69 | 43.78 | 179,838,912 | +0.31(+0.72%) |
May 04, 2018 | 42.15 | 43.57 | 42.13 | 43.47 | 237,671,248 | +1.64(+3.92%) |
May 03, 2018 | 41.59 | 41.97 | 41.25 | 41.83 | 143,993,840 | +0.08(+0.18%) |
May 02, 2018 | 41.43 | 42.03 | 41.10 | 41.75 | 281,280,032 | +1.77(+4.42%) |
May 01, 2018 | 39.35 | 40.01 | 39.08 | 39.99 | 225,941,488 | +0.91(+2.32%) |
Apr 30, 2018 | 38.34 | 39.55 | 38.27 | 39.08 | 179,253,392 | +0.70(+1.81%) |
Apr 27, 2018 | 38.78 | 38.86 | 37.98 | 38.38 | 150,785,936 | -0.45(-1.16%) |
Apr 26, 2018 | 38.81 | 39.19 | 38.63 | 38.83 | 118,221,408 | +0.13(+0.35%) |
Apr 25, 2018 | 38.45 | 39.12 | 38.40 | 38.70 | 119,964,984 | +0.17(+0.44%) |
Apr 24, 2018 | 39.18 | 39.33 | 38.12 | 38.53 | 142,461,616 | -0.54(-1.39%) |
Apr 23, 2018 | 39.45 | 39.47 | 38.80 | 39.07 | 154,316,288 | -0.11(-0.29%) |
Apr 20, 2018 | 40.34 | 40.49 | 39.12 | 39.19 | 276,957,248 | -1.67(-4.10%) |
Apr 19, 2018 | 41.09 | 41.47 | 40.83 | 40.86 | 147,107,584 | -1.19(-2.83%) |
Apr 18, 2018 | 42.05 | 42.28 | 41.83 | 42.05 | 87,748,952 | -0.09(-0.22%) |
Apr 17, 2018 | 41.73 | 42.31 | 41.72 | 42.15 | 112,489,984 | +0.57(+1.38%) |
Apr 16, 2018 | 41.39 | 41.66 | 41.34 | 41.58 | 91,216,816 | +0.26(+0.62%) |
Apr 13, 2018 | 41.33 | 41.58 | 41.11 | 41.32 | 106,248,640 | +0.14(+0.34%) |
Apr 12, 2018 | 41.01 | 41.38 | 40.92 | 41.18 | 96,748,488 | +0.40(+0.99%) |
Apr 11, 2018 | 40.73 | 41.13 | 40.60 | 40.78 | 94,812,704 | -0.19(-0.47%) |
Apr 10, 2018 | 40.91 | 41.15 | 40.56 | 40.97 | 120,930,472 | +0.76(+1.88%) |
Apr 09, 2018 | 40.17 | 40.93 | 40.16 | 40.21 | 122,655,128 | +0.39(+0.99%) |
Apr 06, 2018 | 40.43 | 40.79 | 39.77 | 39.82 | 148,034,800 | -1.05(-2.56%) |
Apr 05, 2018 | 40.81 | 41.20 | 40.69 | 40.86 | 113,310,416 | +0.28(+0.69%) |
Apr 04, 2018 | 38.99 | 40.67 | 38.96 | 40.58 | 146,300,464 | +0.76(+1.91%) |
Apr 03, 2018 | 39.64 | 39.90 | 38.99 | 39.82 | 128,001,296 | +0.40(+1.03%) |