Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.37 | 45.83 | 45.26 | 45.41 | 9,510,484 | +0.03(+0.07%) |
Jun 28, 2018 | 44.71 | 45.65 | 44.71 | 45.38 | 12,691,759 | +0.68(+1.52%) |
Jun 27, 2018 | 44.85 | 44.97 | 44.56 | 44.70 | 11,463,006 | -0.36(-0.80%) |
Jun 26, 2018 | 44.80 | 45.33 | 44.78 | 45.06 | 10,662,533 | +0.20(+0.44%) |
Jun 25, 2018 | 45.13 | 45.40 | 44.52 | 44.86 | 9,062,502 | -0.39(-0.85%) |
Jun 22, 2018 | 44.85 | 45.41 | 44.51 | 45.25 | 13,392,946 | +0.98(+2.22%) |
Jun 21, 2018 | 44.46 | 44.63 | 43.90 | 44.26 | 7,117,672 | -0.25(-0.57%) |
Jun 20, 2018 | 43.98 | 44.56 | 43.95 | 44.52 | 7,484,654 | +0.50(+1.14%) |
Jun 19, 2018 | 43.82 | 44.07 | 43.52 | 44.02 | 6,666,325 | -0.01(-0.02%) |
Jun 18, 2018 | 44.54 | 44.71 | 43.91 | 44.03 | 10,383,522 | -0.94(-2.10%) |
Jun 15, 2018 | 44.98 | 44.01 | 44.97 | 17,665,916 | +0.96(+2.18%) | |
Jun 14, 2018 | 43.89 | 44.20 | 43.58 | 44.01 | 5,836,114 | +0.14(+0.32%) |
Jun 13, 2018 | 43.78 | 44.56 | 43.69 | 43.87 | 8,911,848 | +0.27(+0.62%) |
Jun 12, 2018 | 43.61 | 43.79 | 43.48 | 43.60 | 10,098,452 | +0.01(+0.02%) |
Jun 11, 2018 | 43.74 | 43.90 | 43.38 | 43.59 | 6,004,357 | -0.03(-0.08%) |
Jun 08, 2018 | 43.18 | 43.67 | 43.16 | 43.62 | 5,712,270 | +0.44(+1.03%) |
Jun 07, 2018 | 43.45 | 43.57 | 43.00 | 43.18 | 6,909,209 | -0.25(-0.57%) |
Jun 06, 2018 | 43.46 | 43.43 | 8,788,366 | +0.82(+1.93%) | ||
Jun 05, 2018 | 42.18 | 42.82 | 42.07 | 42.61 | 9,848,293 | +0.39(+0.91%) |
Jun 04, 2018 | 42.94 | 43.00 | 41.01 | 42.22 | 18,378,714 | -1.38(-3.16%) |
Jun 01, 2018 | 43.42 | 43.82 | 43.25 | 43.60 | 7,452,848 | +0.42(+0.97%) |
May 31, 2018 | 43.61 | 43.64 | 43.05 | 43.18 | 10,797,509 | -0.33(-0.75%) |
May 30, 2018 | 43.07 | 43.86 | 43.07 | 43.51 | 7,867,001 | +0.62(+1.43%) |
May 29, 2018 | 42.98 | 43.18 | 42.48 | 42.89 | 9,397,250 | -0.41(-0.95%) |
May 25, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 43.11 | 43.29 | 42.77 | 43.24 | 6,008,234 | +0.16(+0.36%) |
May 23, 2018 | 42.95 | 43.18 | 42.76 | 43.08 | 7,265,318 | +0.13(+0.31%) |
May 22, 2018 | 42.90 | 43.34 | 42.84 | 42.95 | 4,571,033 | +0.08(+0.19%) |
May 21, 2018 | 42.73 | 43.30 | 42.61 | 42.87 | 6,630,089 | -0.39(-0.89%) |
May 18, 2018 | 43.39 | 43.62 | 43.02 | 43.25 | 7,848,024 | -0.02(-0.06%) |
May 17, 2018 | 42.71 | 43.82 | 42.64 | 43.28 | 9,867,630 | +0.43(+1.02%) |
May 16, 2018 | 43.04 | 43.18 | 42.77 | 42.84 | 6,601,152 | -0.07(-0.17%) |
May 15, 2018 | 42.63 | 42.95 | 42.43 | 42.92 | 9,911,047 | +0.23(+0.54%) |
May 14, 2018 | 42.62 | 43.16 | 42.43 | 42.69 | 10,622,587 | +0.13(+0.31%) |
May 11, 2018 | 42.16 | 42.76 | 41.89 | 42.56 | 10,952,560 | +0.58(+1.39%) |
May 10, 2018 | 42.12 | 42.43 | 41.85 | 41.97 | 11,120,911 | +0.05(+0.12%) |
May 09, 2018 | 41.45 | 42.02 | 41.32 | 41.92 | 14,120,455 | +0.46(+1.11%) |
May 08, 2018 | 42.02 | 42.02 | 41.00 | 41.47 | 14,875,901 | -0.65(-1.54%) |
May 07, 2018 | 42.11 | 42.41 | 41.88 | 42.11 | 8,288,093 | -0.01(-0.02%) |
May 04, 2018 | 41.98 | 42.26 | 41.58 | 42.12 | 7,493,862 | -0.10(-0.23%) |
May 03, 2018 | 42.34 | 42.55 | 41.65 | 42.22 | 9,965,174 | -0.04(-0.10%) |
May 02, 2018 | 42.97 | 43.00 | 42.08 | 42.26 | 10,055,788 | -0.98(-2.26%) |
May 01, 2018 | 42.66 | 43.27 | 42.36 | 43.24 | 11,968,964 | +0.46(+1.07%) |
Apr 30, 2018 | 43.22 | 43.23 | 42.53 | 42.78 | 13,937,498 | -0.11(-0.27%) |
Apr 27, 2018 | 42.94 | 43.39 | 42.68 | 42.89 | 8,776,242 | +0.19(+0.44%) |
Apr 26, 2018 | 42.29 | 43.30 | 41.49 | 42.70 | 17,329,570 | +0.23(+0.54%) |
Apr 25, 2018 | 42.24 | 42.56 | 41.49 | 42.47 | 17,430,290 | +0.15(+0.35%) |
Apr 24, 2018 | 41.87 | 42.65 | 41.62 | 42.33 | 14,791,010 | +0.56(+1.34%) |
Apr 23, 2018 | 42.06 | 42.29 | 41.57 | 41.77 | 12,685,254 | -0.22(-0.53%) |
Apr 20, 2018 | 42.36 | 42.55 | 41.87 | 41.99 | 14,220,080 | -0.36(-0.85%) |
Apr 19, 2018 | 42.96 | 43.11 | 42.27 | 42.35 | 20,893,564 | -0.57(-1.32%) |
Apr 18, 2018 | 42.96 | 43.37 | 42.70 | 42.92 | 17,899,462 | -0.07(-0.15%) |
Apr 17, 2018 | 44.48 | 44.50 | 42.84 | 42.98 | 33,878,380 | -1.40(-3.14%) |
Apr 16, 2018 | 47.93 | 48.14 | 43.25 | 44.38 | 42,451,536 | -3.75(-7.79%) |
Apr 13, 2018 | 48.54 | 48.65 | 47.52 | 48.13 | 14,076,605 | -0.16(-0.32%) |
Apr 12, 2018 | 48.66 | 48.67 | 47.47 | 48.28 | 18,262,882 | -1.10(-2.23%) |
Apr 11, 2018 | 49.73 | 49.87 | 49.19 | 49.38 | 9,526,847 | -0.85(-1.68%) |
Apr 10, 2018 | 50.35 | 50.45 | 49.67 | 50.23 | 8,345,011 | +0.60(+1.21%) |
Apr 09, 2018 | 49.98 | 50.09 | 47.87 | 49.63 | 12,611,530 | -0.33(-0.66%) |
Apr 06, 2018 | 50.93 | 50.98 | 49.22 | 49.96 | 7,874,741 | -1.17(-2.30%) |
Apr 05, 2018 | 51.69 | 51.85 | 51.01 | 51.13 | 4,699,804 | -0.22(-0.43%) |
Apr 04, 2018 | 50.45 | 51.56 | 50.19 | 51.35 | 6,441,435 | +0.17(+0.33%) |
Apr 03, 2018 | 50.82 | 51.26 | 50.17 | 51.18 | 7,444,812 | +0.63(+1.24%) |