Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.92 | 47.05 | 46.42 | 46.61 | 2,813,339 | -0.07(-0.14%) |
Jun 28, 2018 | 46.68 | 46.93 | 46.09 | 46.68 | 2,440,290 | +0.12(+0.26%) |
Jun 27, 2018 | 46.92 | 47.38 | 46.41 | 46.56 | 2,821,048 | +0.02(+0.04%) |
Jun 26, 2018 | 46.02 | 46.65 | 45.92 | 46.54 | 2,404,586 | +0.68(+1.48%) |
Jun 25, 2018 | 46.60 | 46.67 | 45.65 | 45.86 | 2,443,212 | -0.86(-1.84%) |
Jun 22, 2018 | 46.86 | 47.22 | 46.59 | 46.72 | 8,166,578 | +0.81(+1.76%) |
Jun 21, 2018 | 46.54 | 46.63 | 45.84 | 45.91 | 2,623,372 | -0.86(-1.84%) |
Jun 20, 2018 | 46.21 | 46.93 | 46.16 | 46.77 | 2,865,591 | +0.85(+1.86%) |
Jun 19, 2018 | 45.28 | 46.00 | 45.06 | 45.92 | 3,418,725 | +0.18(+0.39%) |
Jun 18, 2018 | 45.28 | 45.96 | 45.22 | 45.74 | 5,376,702 | +0.49(+1.09%) |
Jun 15, 2018 | 46.28 | 45.16 | 45.24 | 6,014,908 | -1.04(-2.25%) | |
Jun 14, 2018 | 46.10 | 46.53 | 46.05 | 46.28 | 3,539,733 | +0.31(+0.68%) |
Jun 13, 2018 | 46.13 | 46.13 | 45.66 | 45.97 | 3,900,178 | -0.25(-0.53%) |
Jun 12, 2018 | 46.11 | 46.62 | 46.02 | 46.22 | 2,600,911 | +0.15(+0.32%) |
Jun 11, 2018 | 45.58 | 46.31 | 45.29 | 46.07 | 2,518,207 | +0.38(+0.83%) |
Jun 08, 2018 | 45.84 | 46.01 | 45.32 | 45.69 | 3,256,117 | -0.07(-0.15%) |
Jun 07, 2018 | 45.58 | 45.81 | 45.41 | 45.76 | 2,587,820 | +0.59(+1.32%) |
Jun 06, 2018 | 45.00 | 45.16 | 2,928,709 | -0.61(-1.33%) | ||
Jun 05, 2018 | 45.52 | 46.22 | 45.44 | 45.77 | 3,767,901 | +0.18(+0.40%) |
Jun 04, 2018 | 45.99 | 46.13 | 45.29 | 45.59 | 2,257,085 | -0.14(-0.31%) |
Jun 01, 2018 | 45.62 | 46.02 | 45.32 | 45.73 | 2,614,486 | +0.23(+0.51%) |
May 31, 2018 | 45.24 | 45.98 | 45.23 | 45.50 | 5,724,699 | -0.05(-0.10%) |
May 30, 2018 | 44.49 | 45.66 | 44.43 | 45.54 | 3,875,090 | +1.29(+2.91%) |
May 29, 2018 | 43.79 | 44.44 | 43.73 | 44.25 | 4,174,767 | +0.27(+0.62%) |
May 25, 2018 | 43.98 | 43.98 | 43.98 | 0 | -0.33(-0.74%) | |
May 24, 2018 | 44.17 | 44.45 | 43.97 | 44.31 | 3,166,226 | -0.23(-0.52%) |
May 23, 2018 | 43.92 | 44.63 | 43.67 | 44.54 | 2,980,120 | +0.45(+1.01%) |
May 22, 2018 | 44.46 | 44.66 | 44.02 | 44.09 | 2,767,242 | -0.29(-0.65%) |
May 21, 2018 | 44.42 | 44.45 | 44.07 | 44.38 | 2,908,899 | +0.15(+0.33%) |
May 18, 2018 | 44.41 | 44.50 | 43.92 | 44.23 | 2,794,492 | -0.17(-0.38%) |
May 17, 2018 | 44.65 | 44.93 | 44.25 | 44.40 | 2,594,767 | -0.09(-0.20%) |
May 16, 2018 | 44.39 | 44.57 | 44.15 | 44.49 | 3,202,053 | -0.01(-0.03%) |
May 15, 2018 | 44.48 | 44.61 | 44.01 | 44.50 | 3,563,457 | +0.05(+0.12%) |
May 14, 2018 | 44.00 | 44.57 | 43.96 | 44.45 | 2,712,356 | +0.51(+1.17%) |
May 11, 2018 | 43.77 | 44.08 | 43.63 | 43.93 | 3,818,943 | +0.35(+0.80%) |
May 10, 2018 | 43.52 | 43.69 | 43.15 | 43.59 | 2,854,767 | +0.39(+0.91%) |
May 09, 2018 | 43.13 | 43.71 | 42.99 | 43.19 | 3,278,035 | +0.51(+1.20%) |
May 08, 2018 | 42.67 | 42.85 | 41.70 | 42.68 | 3,461,136 | -0.09(-0.20%) |
May 07, 2018 | 42.84 | 43.23 | 42.41 | 42.77 | 3,808,753 | +0.41(+0.98%) |
May 04, 2018 | 41.84 | 42.54 | 41.76 | 42.35 | 2,762,098 | +0.41(+0.97%) |
May 03, 2018 | 41.76 | 42.16 | 41.57 | 41.94 | 3,517,286 | +0.18(+0.43%) |
May 02, 2018 | 40.43 | 42.15 | 40.43 | 41.76 | 5,879,203 | +1.39(+3.44%) |
May 01, 2018 | 40.05 | 40.56 | 40.00 | 40.38 | 3,309,877 | +0.18(+0.45%) |
Apr 30, 2018 | 39.90 | 40.47 | 39.79 | 40.20 | 3,213,915 | +0.23(+0.57%) |
Apr 27, 2018 | 39.45 | 40.24 | 38.97 | 39.97 | 2,423,346 | +0.36(+0.92%) |
Apr 26, 2018 | 39.39 | 39.74 | 39.27 | 39.61 | 3,867,567 | +0.35(+0.89%) |
Apr 25, 2018 | 38.84 | 39.26 | 38.64 | 39.26 | 2,769,734 | +0.14(+0.35%) |
Apr 24, 2018 | 39.57 | 39.60 | 38.74 | 39.12 | 2,512,341 | -0.38(-0.95%) |
Apr 23, 2018 | 39.19 | 39.70 | 39.03 | 39.49 | 2,504,008 | +0.28(+0.71%) |
Apr 20, 2018 | 39.43 | 39.46 | 39.05 | 39.22 | 2,698,415 | -0.13(-0.33%) |
Apr 19, 2018 | 39.51 | 39.92 | 39.28 | 39.35 | 2,845,939 | -0.06(-0.15%) |
Apr 18, 2018 | 39.74 | 39.93 | 39.41 | 39.41 | 4,063,753 | +0.11(+0.27%) |
Apr 17, 2018 | 39.39 | 39.59 | 39.20 | 39.30 | 2,981,977 | -0.05(-0.13%) |
Apr 16, 2018 | 38.75 | 39.45 | 38.51 | 39.35 | 3,300,304 | +0.82(+2.12%) |
Apr 13, 2018 | 38.56 | 38.85 | 38.25 | 38.54 | 2,435,400 | +0.13(+0.33%) |
Apr 12, 2018 | 38.59 | 38.66 | 38.06 | 38.41 | 3,326,091 | -0.20(-0.51%) |
Apr 11, 2018 | 38.25 | 38.78 | 38.20 | 38.61 | 3,058,337 | +0.20(+0.53%) |
Apr 10, 2018 | 37.93 | 38.79 | 37.79 | 38.41 | 3,891,524 | +1.03(+2.75%) |
Apr 09, 2018 | 37.51 | 37.99 | 37.16 | 37.38 | 2,853,918 | +0.04(+0.11%) |
Apr 06, 2018 | 37.63 | 37.85 | 36.96 | 37.34 | 3,294,352 | -0.49(-1.31%) |
Apr 05, 2018 | 37.37 | 37.94 | 37.27 | 37.83 | 2,657,482 | +0.61(+1.63%) |
Apr 04, 2018 | 36.58 | 37.33 | 36.40 | 37.23 | 3,613,028 | -0.05(-0.14%) |
Apr 03, 2018 | 37.09 | 37.30 | 36.33 | 37.28 | 3,726,662 | +0.30(+0.82%) |