Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.44 | 37.93 | 37.02 | 37.16 | 6,162,644 | -0.23(-0.63%) |
Jun 28, 2018 | 37.52 | 37.71 | 36.28 | 37.39 | 8,080,641 | -0.06(-0.16%) |
Jun 27, 2018 | 38.26 | 38.35 | 37.44 | 37.45 | 7,551,187 | -0.81(-2.12%) |
Jun 26, 2018 | 39.03 | 39.11 | 38.16 | 38.26 | 6,166,992 | -0.58(-1.49%) |
Jun 25, 2018 | 40.22 | 40.40 | 38.46 | 38.84 | 7,278,459 | -1.63(-4.04%) |
Jun 22, 2018 | 40.58 | 41.51 | 40.15 | 40.47 | 9,312,342 | -0.14(-0.34%) |
Jun 21, 2018 | 41.14 | 41.60 | 40.49 | 40.61 | 5,132,104 | -0.53(-1.28%) |
Jun 20, 2018 | 40.77 | 41.44 | 40.47 | 41.14 | 5,037,234 | +0.51(+1.25%) |
Jun 19, 2018 | 41.14 | 41.32 | 40.22 | 40.63 | 5,694,317 | -0.91(-2.19%) |
Jun 18, 2018 | 41.73 | 41.78 | 41.05 | 41.54 | 5,487,020 | -0.32(-0.77%) |
Jun 15, 2018 | 42.20 | 41.42 | 41.86 | 7,184,095 | -0.30(-0.72%) | |
Jun 14, 2018 | 42.15 | 42.57 | 41.89 | 42.17 | 4,106,287 | +0.16(+0.37%) |
Jun 13, 2018 | 42.47 | 42.76 | 41.92 | 42.01 | 6,118,528 | -0.48(-1.13%) |
Jun 12, 2018 | 43.29 | 43.36 | 42.18 | 42.49 | 5,316,178 | -0.73(-1.70%) |
Jun 11, 2018 | 42.33 | 43.98 | 42.33 | 43.22 | 6,580,084 | +1.03(+2.44%) |
Jun 08, 2018 | 43.03 | 43.04 | 42.05 | 42.20 | 6,408,750 | -0.71(-1.67%) |
Jun 07, 2018 | 43.34 | 43.54 | 42.53 | 42.91 | 3,809,567 | -0.34(-0.79%) |
Jun 06, 2018 | 43.29 | 41.97 | 43.25 | 6,643,143 | +0.01(+0.02%) | |
Jun 05, 2018 | 43.83 | 44.07 | 42.88 | 43.24 | 5,081,428 | -0.67(-1.52%) |
Jun 04, 2018 | 43.11 | 44.06 | 43.03 | 43.91 | 5,807,395 | +0.84(+1.95%) |
Jun 01, 2018 | 43.12 | 43.16 | 42.43 | 43.07 | 5,590,657 | +0.45(+1.06%) |
May 31, 2018 | 42.48 | 43.76 | 42.06 | 42.62 | 8,724,851 | +0.23(+0.55%) |
May 30, 2018 | 42.76 | 42.90 | 41.76 | 42.38 | 5,575,120 | -0.28(-0.67%) |
May 29, 2018 | 43.66 | 44.19 | 42.30 | 42.67 | 4,629,431 | -1.29(-2.94%) |
May 25, 2018 | 43.96 | 43.96 | 43.96 | 0 | +1.32(+3.10%) | |
May 24, 2018 | 42.03 | 42.96 | 41.85 | 42.64 | 3,938,700 | +0.74(+1.78%) |
May 23, 2018 | 41.74 | 41.96 | 41.37 | 41.89 | 4,000,655 | -0.08(-0.19%) |
May 22, 2018 | 43.56 | 44.09 | 41.92 | 41.97 | 7,041,171 | -1.37(-3.16%) |
May 21, 2018 | 42.81 | 43.85 | 42.71 | 43.34 | 5,036,880 | +0.88(+2.07%) |
May 18, 2018 | 42.64 | 42.83 | 42.12 | 42.46 | 4,307,276 | -0.24(-0.57%) |
May 17, 2018 | 42.97 | 43.57 | 42.57 | 42.71 | 5,449,496 | -0.42(-0.98%) |
May 16, 2018 | 42.22 | 43.96 | 42.13 | 43.13 | 7,655,645 | +0.85(+2.01%) |
May 15, 2018 | 41.13 | 42.48 | 40.72 | 42.28 | 7,056,708 | +0.71(+1.72%) |
May 14, 2018 | 41.84 | 42.18 | 41.31 | 41.56 | 4,292,452 | -0.14(-0.33%) |
May 11, 2018 | 41.19 | 41.76 | 41.13 | 41.70 | 6,197,902 | +0.55(+1.33%) |
May 10, 2018 | 40.63 | 41.56 | 40.63 | 41.15 | 8,103,004 | +0.53(+1.30%) |
May 09, 2018 | 42.02 | 42.25 | 40.59 | 40.62 | 8,451,386 | -1.47(-3.49%) |
May 08, 2018 | 41.43 | 43.08 | 41.43 | 42.09 | 7,934,588 | +0.55(+1.32%) |
May 07, 2018 | 42.01 | 42.31 | 41.23 | 41.54 | 5,451,445 | -0.31(-0.75%) |
May 04, 2018 | 40.77 | 42.43 | 40.77 | 41.85 | 5,673,986 | +0.73(+1.78%) |
May 03, 2018 | 41.26 | 41.49 | 40.57 | 41.12 | 4,813,462 | -0.13(-0.31%) |
May 02, 2018 | 42.22 | 42.39 | 41.20 | 41.25 | 6,466,140 | -1.09(-2.58%) |
May 01, 2018 | 41.85 | 42.44 | 41.56 | 42.34 | 5,469,391 | +0.42(+1.00%) |
Apr 30, 2018 | 42.48 | 42.78 | 41.76 | 41.92 | 6,628,352 | -0.46(-1.08%) |
Apr 27, 2018 | 41.55 | 42.46 | 41.33 | 42.38 | 7,122,322 | +1.01(+2.43%) |
Apr 26, 2018 | 42.47 | 42.77 | 39.70 | 41.38 | 21,009,708 | -2.81(-6.36%) |
Apr 25, 2018 | 44.60 | 44.85 | 42.86 | 44.19 | 8,032,601 | -0.43(-0.96%) |
Apr 24, 2018 | 45.62 | 46.06 | 44.05 | 44.62 | 4,048,828 | -0.97(-2.12%) |
Apr 23, 2018 | 45.75 | 46.08 | 45.04 | 45.58 | 4,323,102 | -0.10(-0.21%) |
Apr 20, 2018 | 45.81 | 46.13 | 45.35 | 45.68 | 5,473,131 | -0.10(-0.21%) |
Apr 19, 2018 | 46.41 | 46.65 | 45.32 | 45.78 | 5,897,623 | -0.86(-1.84%) |
Apr 18, 2018 | 45.41 | 47.24 | 44.97 | 46.64 | 9,390,216 | +1.96(+4.39%) |
Apr 17, 2018 | 45.65 | 45.93 | 44.55 | 44.68 | 7,127,897 | -0.63(-1.40%) |
Apr 16, 2018 | 45.05 | 45.84 | 44.74 | 45.31 | 4,624,779 | +0.52(+1.16%) |
Apr 13, 2018 | 45.65 | 45.95 | 44.68 | 44.79 | 5,351,802 | -0.68(-1.50%) |
Apr 12, 2018 | 44.95 | 45.70 | 44.44 | 45.48 | 7,209,398 | +1.14(+2.58%) |
Apr 11, 2018 | 46.04 | 46.35 | 44.31 | 44.33 | 10,387,742 | -2.01(-4.34%) |
Apr 10, 2018 | 49.33 | 49.38 | 46.10 | 46.35 | 13,120,684 | -2.30(-4.74%) |
Apr 09, 2018 | 49.32 | 49.67 | 48.57 | 48.65 | 4,434,120 | -0.46(-0.93%) |
Apr 06, 2018 | 49.11 | 4,405,927 | -1.81(-3.55%) | |||
Apr 05, 2018 | 51.27 | 51.83 | 50.61 | 50.92 | 3,130,854 | +0.10(+0.19%) |
Apr 04, 2018 | 49.41 | 50.88 | 49.33 | 50.82 | 4,049,931 | +0.56(+1.11%) |
Apr 03, 2018 | 49.05 | 50.34 | 48.41 | 50.26 | 3,956,156 | +1.65(+3.39%) |