Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.02 | 42.29 | 41.71 | 42.03 | 1,046,758 | +0.00(+0.00%) |
Jun 28, 2018 | 42.09 | 42.37 | 41.91 | 42.03 | 762,902 | -0.02(-0.04%) |
Jun 27, 2018 | 42.06 | 42.18 | 41.62 | 42.04 | 622,955 | +0.01(+0.02%) |
Jun 26, 2018 | 42.01 | 42.36 | 41.84 | 42.04 | 705,698 | -0.13(-0.31%) |
Jun 25, 2018 | 41.89 | 42.29 | 41.82 | 42.16 | 858,781 | +0.55(+1.32%) |
Jun 22, 2018 | 41.54 | 41.85 | 41.36 | 41.62 | 1,247,226 | +0.22(+0.53%) |
Jun 21, 2018 | 41.22 | 41.47 | 41.11 | 41.40 | 802,500 | +0.11(+0.27%) |
Jun 20, 2018 | 41.17 | 41.39 | 40.86 | 41.28 | 952,544 | +0.44(+1.07%) |
Jun 19, 2018 | 40.15 | 40.89 | 40.04 | 40.85 | 1,139,890 | +0.56(+1.38%) |
Jun 18, 2018 | 39.97 | 40.31 | 39.97 | 40.29 | 759,570 | +0.12(+0.30%) |
Jun 15, 2018 | 40.22 | 39.75 | 40.17 | 1,915,844 | +0.42(+1.06%) | |
Jun 14, 2018 | 39.43 | 39.76 | 39.32 | 39.75 | 800,270 | +0.47(+1.19%) |
Jun 13, 2018 | 39.64 | 39.85 | 39.22 | 39.28 | 1,570,430 | -0.28(-0.71%) |
Jun 12, 2018 | 39.01 | 39.60 | 39.01 | 39.56 | 713,401 | +0.57(+1.46%) |
Jun 11, 2018 | 39.28 | 39.40 | 38.95 | 38.99 | 708,944 | -0.19(-0.49%) |
Jun 08, 2018 | 39.14 | 39.38 | 39.01 | 39.19 | 1,326,161 | +0.14(+0.37%) |
Jun 07, 2018 | 39.23 | 38.67 | 39.04 | 1,105,164 | +0.08(+0.21%) | |
Jun 06, 2018 | 38.82 | 38.96 | 1,050,852 | -0.55(-1.38%) | ||
Jun 05, 2018 | 39.83 | 40.00 | 39.38 | 39.51 | 1,587,955 | -0.67(-1.68%) |
Jun 04, 2018 | 40.54 | 40.78 | 40.13 | 40.18 | 861,048 | -0.31(-0.77%) |
Jun 01, 2018 | 40.58 | 40.97 | 40.25 | 40.50 | 792,242 | -0.02(-0.06%) |
May 31, 2018 | 41.03 | 41.19 | 40.42 | 40.52 | 1,950,011 | -0.51(-1.23%) |
May 30, 2018 | 40.47 | 41.33 | 40.42 | 41.03 | 1,278,371 | +0.55(+1.37%) |
May 29, 2018 | 40.00 | 40.68 | 39.81 | 40.47 | 1,040,703 | +0.42(+1.04%) |
May 25, 2018 | 40.05 | 40.05 | 40.05 | 0 | -0.11(-0.28%) | |
May 24, 2018 | 39.56 | 40.35 | 39.56 | 40.17 | 1,105,429 | +0.56(+1.42%) |
May 23, 2018 | 39.53 | 39.89 | 39.40 | 39.60 | 998,569 | +0.11(+0.28%) |
May 22, 2018 | 39.39 | 39.74 | 39.33 | 39.49 | 1,049,083 | +0.13(+0.33%) |
May 21, 2018 | 39.42 | 39.46 | 39.15 | 39.36 | 791,325 | +0.14(+0.35%) |
May 18, 2018 | 39.34 | 39.46 | 39.15 | 39.23 | 1,149,307 | +0.02(+0.06%) |
May 17, 2018 | 39.39 | 39.51 | 39.14 | 39.20 | 1,222,198 | -0.18(-0.45%) |
May 16, 2018 | 39.72 | 39.80 | 39.28 | 39.38 | 811,347 | -0.29(-0.73%) |
May 15, 2018 | 40.00 | 40.02 | 39.38 | 39.67 | 1,034,596 | -0.47(-1.16%) |
May 14, 2018 | 40.12 | 40.33 | 39.85 | 40.13 | 1,146,822 | +0.05(+0.12%) |
May 11, 2018 | 39.88 | 40.14 | 39.72 | 40.09 | 1,122,342 | +0.19(+0.48%) |
May 10, 2018 | 39.09 | 39.96 | 39.09 | 39.89 | 1,405,001 | +1.07(+2.75%) |
May 09, 2018 | 38.89 | 38.96 | 38.53 | 38.83 | 967,022 | +0.01(+0.02%) |
May 08, 2018 | 38.87 | 38.91 | 38.57 | 38.82 | 1,457,851 | -0.03(-0.08%) |
May 07, 2018 | 38.85 | 39.11 | 38.81 | 38.85 | 1,550,173 | +0.06(+0.14%) |
May 04, 2018 | 39.10 | 39.23 | 38.76 | 38.79 | 1,324,799 | -0.27(-0.70%) |
May 03, 2018 | 38.40 | 39.07 | 38.18 | 39.07 | 766,041 | +0.32(+0.83%) |
May 02, 2018 | 38.75 | 38.83 | 38.21 | 38.75 | 1,003,037 | +0.00(+0.00%) |
May 01, 2018 | 38.81 | 38.95 | 38.66 | 38.75 | 859,938 | -0.10(-0.27%) |
Apr 30, 2018 | 39.01 | 39.18 | 38.78 | 38.85 | 1,964,679 | -0.09(-0.23%) |
Apr 27, 2018 | 38.53 | 39.01 | 38.39 | 38.94 | 737,071 | +0.35(+0.89%) |
Apr 26, 2018 | 37.97 | 38.60 | 37.80 | 38.59 | 1,172,192 | +0.63(+1.65%) |
Apr 25, 2018 | 37.80 | 38.12 | 37.46 | 37.97 | 1,011,685 | +0.23(+0.62%) |
Apr 24, 2018 | 37.55 | 37.86 | 37.45 | 37.73 | 1,040,622 | +0.08(+0.21%) |
Apr 23, 2018 | 37.28 | 37.66 | 37.20 | 37.65 | 580,965 | +0.46(+1.23%) |
Apr 20, 2018 | 37.18 | 37.76 | 36.74 | 37.20 | 1,411,791 | +0.44(+1.20%) |
Apr 19, 2018 | 36.73 | 36.83 | 36.54 | 36.75 | 574,985 | +0.02(+0.07%) |
Apr 18, 2018 | 36.99 | 37.16 | 36.73 | 36.73 | 661,534 | -0.22(-0.59%) |
Apr 17, 2018 | 36.99 | 37.14 | 36.75 | 36.95 | 804,882 | +0.14(+0.37%) |
Apr 16, 2018 | 36.10 | 36.87 | 36.07 | 36.81 | 746,887 | +0.76(+2.12%) |
Apr 13, 2018 | 36.05 | 36.19 | 35.79 | 36.05 | 552,591 | +0.12(+0.34%) |
Apr 12, 2018 | 35.74 | 35.96 | 35.65 | 35.93 | 874,759 | +0.18(+0.52%) |
Apr 11, 2018 | 35.80 | 35.95 | 35.49 | 35.74 | 853,632 | -0.06(-0.16%) |
Apr 10, 2018 | 35.57 | 35.98 | 35.45 | 35.80 | 882,645 | +0.26(+0.72%) |
Apr 09, 2018 | 35.59 | 35.91 | 35.46 | 35.54 | 702,989 | +0.02(+0.05%) |
Apr 06, 2018 | 35.77 | 35.91 | 35.30 | 35.53 | 1,050,037 | -0.29(-0.81%) |
Apr 05, 2018 | 35.75 | 35.86 | 35.41 | 35.81 | 950,636 | +0.17(+0.47%) |
Apr 04, 2018 | 35.45 | 35.77 | 35.18 | 35.65 | 830,098 | +0.01(+0.02%) |
Apr 03, 2018 | 35.33 | 35.85 | 35.16 | 35.64 | 1,246,430 | +0.35(+1.00%) |