Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.55 | 39.84 | 40.12 | 24,320,720 | +0.20(+0.50%) | |
Jun 28, 2018 | 39.62 | 40.08 | 39.48 | 39.92 | 22,951,308 | +0.36(+0.90%) |
Jun 27, 2018 | 40.58 | 40.74 | 39.55 | 39.56 | 28,949,076 | -0.87(-2.16%) |
Jun 26, 2018 | 40.48 | 40.84 | 40.40 | 40.44 | 22,746,098 | +0.12(+0.29%) |
Jun 25, 2018 | 39.67 | 40.49 | 39.60 | 40.32 | 27,061,122 | +0.16(+0.41%) |
Jun 22, 2018 | 39.34 | 40.34 | 39.30 | 40.15 | 33,600,316 | +0.91(+2.32%) |
Jun 21, 2018 | 39.32 | 39.92 | 39.13 | 39.24 | 35,838,400 | +0.25(+0.65%) |
Jun 20, 2018 | 39.62 | 40.77 | 38.76 | 38.99 | 64,931,328 | -3.14(-7.46%) |
Jun 19, 2018 | 41.74 | 42.26 | 41.68 | 42.13 | 24,937,482 | -0.23(-0.54%) |
Jun 18, 2018 | 41.72 | 42.43 | 41.39 | 42.36 | 23,583,110 | +0.22(+0.52%) |
Jun 15, 2018 | 42.33 | 41.79 | 42.14 | 30,883,284 | +0.35(+0.83%) | |
Jun 14, 2018 | 42.80 | 42.81 | 41.58 | 41.79 | 40,635,964 | -2.16(-4.91%) |
Jun 13, 2018 | 43.81 | 44.32 | 43.79 | 43.95 | 19,827,136 | -0.16(-0.37%) |
Jun 12, 2018 | 43.90 | 44.24 | 43.85 | 44.12 | 16,159,190 | +0.24(+0.54%) |
Jun 11, 2018 | 43.84 | 44.06 | 43.68 | 43.88 | 13,751,351 | +0.01(+0.02%) |
Jun 08, 2018 | 43.17 | 44.05 | 43.17 | 43.87 | 15,941,592 | +0.46(+1.05%) |
Jun 07, 2018 | 43.64 | 43.73 | 43.18 | 43.41 | 15,000,489 | -0.06(-0.15%) |
Jun 06, 2018 | 43.53 | 43.48 | 14,605,775 | +0.56(+1.32%) | ||
Jun 05, 2018 | 43.10 | 43.18 | 42.62 | 42.91 | 14,750,517 | -0.17(-0.40%) |
Jun 04, 2018 | 43.23 | 43.31 | 43.00 | 43.09 | 13,375,016 | -0.03(-0.06%) |
Jun 01, 2018 | 42.87 | 43.12 | 42.70 | 43.11 | 11,930,587 | +0.57(+1.35%) |
May 31, 2018 | 42.73 | 42.95 | 42.53 | 42.54 | 14,345,842 | -0.30(-0.70%) |
May 30, 2018 | 42.46 | 43.00 | 42.28 | 42.84 | 13,076,396 | +0.72(+1.71%) |
May 29, 2018 | 42.39 | 42.61 | 41.92 | 42.12 | 13,648,601 | -0.67(-1.57%) |
May 25, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.49(+1.16%) | |
May 24, 2018 | 42.49 | 42.74 | 42.01 | 42.30 | 13,725,595 | -0.40(-0.94%) |
May 23, 2018 | 41.96 | 42.77 | 41.90 | 42.70 | 10,108,740 | +0.48(+1.14%) |
May 22, 2018 | 43.01 | 43.29 | 42.17 | 42.22 | 20,323,298 | -0.76(-1.78%) |
May 21, 2018 | 42.37 | 43.05 | 42.33 | 42.99 | 14,734,505 | +0.81(+1.92%) |
May 18, 2018 | 42.51 | 42.60 | 42.10 | 42.18 | 14,845,453 | -0.20(-0.47%) |
May 17, 2018 | 42.51 | 42.85 | 42.27 | 42.38 | 11,153,687 | -0.17(-0.41%) |
May 16, 2018 | 42.73 | 42.73 | 42.29 | 42.55 | 10,844,368 | -0.07(-0.17%) |
May 15, 2018 | 42.35 | 42.63 | 42.11 | 42.62 | 12,415,615 | -0.01(-0.02%) |
May 14, 2018 | 42.62 | 43.03 | 42.51 | 42.63 | 10,641,305 | +0.00(+0.00%) |
May 11, 2018 | 42.90 | 42.93 | 42.47 | 42.63 | 10,431,369 | -0.10(-0.23%) |
May 10, 2018 | 42.61 | 42.89 | 42.46 | 42.73 | 12,052,443 | +0.32(+0.75%) |
May 09, 2018 | 42.09 | 42.50 | 41.87 | 42.41 | 12,983,977 | +0.58(+1.39%) |
May 08, 2018 | 41.78 | 41.88 | 41.47 | 41.83 | 10,796,436 | -0.12(-0.28%) |
May 07, 2018 | 41.83 | 42.10 | 41.68 | 41.95 | 9,890,856 | +0.33(+0.79%) |
May 04, 2018 | 40.91 | 41.81 | 40.79 | 41.62 | 11,610,549 | +0.59(+1.44%) |
May 03, 2018 | 41.30 | 41.33 | 40.51 | 41.03 | 16,880,392 | -0.41(-0.99%) |
May 02, 2018 | 41.78 | 41.96 | 41.40 | 41.44 | 11,768,002 | -0.40(-0.96%) |
May 01, 2018 | 41.33 | 41.84 | 41.33 | 41.84 | 9,705,977 | +0.25(+0.61%) |
Apr 30, 2018 | 41.58 | 41.90 | 41.48 | 41.58 | 15,261,950 | +0.13(+0.31%) |
Apr 27, 2018 | 41.99 | 41.99 | 41.40 | 41.46 | 15,837,642 | -0.39(-0.94%) |
Apr 26, 2018 | 41.97 | 42.08 | 41.79 | 41.85 | 13,372,113 | +0.19(+0.46%) |
Apr 25, 2018 | 41.36 | 41.74 | 41.02 | 41.66 | 13,877,555 | +0.20(+0.48%) |
Apr 24, 2018 | 41.82 | 42.22 | 41.23 | 41.46 | 14,669,317 | -0.25(-0.59%) |
Apr 23, 2018 | 42.23 | 42.31 | 41.63 | 41.70 | 16,368,576 | -0.39(-0.93%) |
Apr 20, 2018 | 42.31 | 42.45 | 41.87 | 42.09 | 17,215,828 | -0.54(-1.26%) |
Apr 19, 2018 | 42.79 | 42.90 | 42.52 | 42.63 | 9,404,219 | -0.24(-0.55%) |
Apr 18, 2018 | 42.50 | 43.06 | 42.50 | 42.87 | 12,424,394 | +0.38(+0.90%) |
Apr 17, 2018 | 42.26 | 42.73 | 42.24 | 42.49 | 11,820,223 | +0.56(+1.32%) |
Apr 16, 2018 | 41.91 | 42.24 | 41.52 | 41.93 | 12,782,602 | +0.15(+0.35%) |
Apr 13, 2018 | 41.99 | 42.19 | 41.36 | 41.78 | 13,777,943 | +0.18(+0.44%) |
Apr 12, 2018 | 41.43 | 41.87 | 41.39 | 41.60 | 15,405,943 | +0.24(+0.59%) |
Apr 11, 2018 | 41.17 | 41.70 | 41.13 | 41.36 | 16,444,339 | -0.19(-0.46%) |
Apr 10, 2018 | 41.30 | 41.78 | 41.22 | 41.55 | 18,943,058 | +0.83(+2.05%) |
Apr 09, 2018 | 40.91 | 41.39 | 40.70 | 40.71 | 16,761,839 | +0.06(+0.16%) |
Apr 06, 2018 | 41.27 | 41.49 | 40.44 | 40.65 | 15,321,914 | -1.02(-2.46%) |
Apr 05, 2018 | 41.47 | 41.88 | 41.30 | 41.68 | 13,576,620 | +0.41(+0.99%) |
Apr 04, 2018 | 39.96 | 41.37 | 39.93 | 41.27 | 20,408,080 | +0.56(+1.38%) |
Apr 03, 2018 | 41.10 | 41.10 | 40.16 | 40.71 | 17,351,758 | -0.11(-0.27%) |