Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.10 | 41.15 | 40.23 | 40.27 | 4,298,980 | -0.88(-2.13%) |
Jun 28, 2018 | 41.33 | 41.66 | 39.44 | 41.15 | 7,971,245 | -2.09(-4.84%) |
Jun 27, 2018 | 43.41 | 43.88 | 42.97 | 43.24 | 2,482,985 | -0.32(-0.73%) |
Jun 26, 2018 | 43.62 | 43.86 | 43.07 | 43.56 | 2,178,100 | -0.02(-0.04%) |
Jun 25, 2018 | 44.02 | 44.35 | 43.21 | 43.57 | 2,072,815 | -0.52(-1.19%) |
Jun 22, 2018 | 44.03 | 44.45 | 43.93 | 44.10 | 3,670,411 | +0.36(+0.82%) |
Jun 21, 2018 | 44.42 | 44.45 | 43.64 | 43.74 | 2,136,718 | -0.58(-1.31%) |
Jun 20, 2018 | 44.21 | 44.47 | 43.74 | 44.32 | 2,238,730 | +0.12(+0.28%) |
Jun 19, 2018 | 43.02 | 44.44 | 43.02 | 44.19 | 4,675,067 | +0.90(+2.08%) |
Jun 18, 2018 | 44.43 | 44.61 | 43.00 | 43.30 | 5,913,697 | -1.43(-3.20%) |
Jun 15, 2018 | 44.62 | 44.38 | 44.72 | 6,564,886 | +0.11(+0.24%) | |
Jun 14, 2018 | 44.32 | 44.94 | 43.93 | 44.62 | 4,101,404 | +0.34(+0.77%) |
Jun 13, 2018 | 44.56 | 44.86 | 44.15 | 44.28 | 3,846,025 | +0.53(+1.21%) |
Jun 12, 2018 | 44.00 | 44.09 | 43.52 | 43.74 | 3,902,123 | -0.21(-0.48%) |
Jun 11, 2018 | 43.55 | 44.28 | 43.36 | 43.96 | 1,306,257 | +0.38(+0.86%) |
Jun 08, 2018 | 43.22 | 43.61 | 42.99 | 43.58 | 2,373,952 | +0.33(+0.76%) |
Jun 07, 2018 | 43.74 | 43.92 | 43.07 | 43.25 | 4,714,192 | -0.48(-1.10%) |
Jun 06, 2018 | 43.83 | 43.74 | 2,227,466 | +0.60(+1.38%) | ||
Jun 05, 2018 | 43.16 | 43.56 | 42.89 | 43.14 | 3,284,695 | +0.14(+0.32%) |
Jun 04, 2018 | 43.07 | 43.32 | 42.80 | 43.00 | 2,494,895 | -0.02(-0.04%) |
Jun 01, 2018 | 43.31 | 43.61 | 42.74 | 43.02 | 3,049,289 | +0.47(+1.09%) |
May 31, 2018 | 42.92 | 42.98 | 42.46 | 42.55 | 5,456,573 | -0.30(-0.71%) |
May 30, 2018 | 42.42 | 42.99 | 42.11 | 42.85 | 3,687,330 | +0.58(+1.37%) |
May 29, 2018 | 42.65 | 42.86 | 41.73 | 42.27 | 3,222,168 | -0.56(-1.32%) |
May 25, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 42.82 | 43.45 | 41.99 | 42.84 | 4,360,939 | -0.20(-0.47%) |
May 23, 2018 | 43.13 | 43.31 | 42.76 | 43.04 | 3,221,745 | -0.11(-0.27%) |
May 22, 2018 | 43.39 | 43.65 | 42.94 | 43.16 | 3,754,234 | -0.24(-0.56%) |
May 21, 2018 | 43.79 | 44.17 | 43.32 | 43.40 | 3,961,198 | -0.16(-0.38%) |
May 18, 2018 | 44.50 | 44.57 | 43.48 | 43.56 | 4,783,611 | -0.82(-1.84%) |
May 17, 2018 | 44.50 | 44.61 | 43.76 | 44.38 | 2,899,676 | -0.15(-0.33%) |
May 16, 2018 | 44.28 | 44.88 | 44.18 | 44.53 | 2,599,796 | +0.40(+0.91%) |
May 15, 2018 | 44.86 | 45.06 | 44.03 | 44.13 | 3,473,131 | -0.93(-2.07%) |
May 14, 2018 | 45.29 | 45.54 | 44.57 | 45.06 | 3,578,391 | -0.11(-0.25%) |
May 11, 2018 | 44.58 | 45.53 | 43.89 | 45.17 | 4,833,190 | +0.46(+1.02%) |
May 10, 2018 | 43.40 | 45.69 | 43.32 | 44.72 | 6,040,886 | +1.62(+3.75%) |
May 09, 2018 | 43.05 | 43.71 | 42.76 | 43.10 | 4,953,087 | +0.21(+0.50%) |
May 08, 2018 | 42.99 | 43.22 | 42.24 | 42.89 | 4,870,122 | -0.22(-0.51%) |
May 07, 2018 | 43.31 | 43.87 | 42.86 | 43.11 | 5,945,156 | -0.20(-0.45%) |
May 04, 2018 | 41.67 | 43.60 | 41.66 | 43.30 | 9,059,283 | +1.81(+4.35%) |
May 03, 2018 | 44.02 | 45.41 | 41.49 | 41.50 | 19,087,562 | -11.31(-21.42%) |
May 02, 2018 | 51.91 | 54.28 | 51.71 | 52.81 | 5,898,992 | +0.86(+1.65%) |
May 01, 2018 | 52.01 | 52.35 | 51.22 | 51.95 | 2,217,386 | -0.47(-0.89%) |
Apr 30, 2018 | 53.69 | 53.75 | 52.41 | 52.42 | 2,929,927 | -1.35(-2.51%) |
Apr 27, 2018 | 52.40 | 53.90 | 52.40 | 53.77 | 2,337,273 | +1.33(+2.54%) |
Apr 26, 2018 | 52.30 | 52.59 | 51.59 | 52.44 | 2,515,737 | +0.51(+0.98%) |
Apr 25, 2018 | 50.69 | 52.15 | 50.69 | 51.93 | 3,761,934 | +0.99(+1.94%) |
Apr 24, 2018 | 52.02 | 53.01 | 50.52 | 50.94 | 3,833,912 | +0.11(+0.22%) |
Apr 23, 2018 | 50.89 | 51.38 | 50.52 | 50.83 | 2,844,522 | +0.12(+0.24%) |
Apr 20, 2018 | 50.99 | 51.25 | 49.98 | 50.70 | 3,300,949 | -0.20(-0.39%) |
Apr 19, 2018 | 51.78 | 51.79 | 50.57 | 50.90 | 2,153,029 | -1.29(-2.47%) |
Apr 18, 2018 | 51.86 | 52.84 | 51.46 | 52.19 | 2,790,462 | +0.57(+1.11%) |
Apr 17, 2018 | 51.20 | 51.73 | 50.94 | 51.62 | 2,024,282 | +0.74(+1.44%) |
Apr 16, 2018 | 49.25 | 52.51 | 48.64 | 50.88 | 6,798,354 | +1.53(+3.10%) |
Apr 13, 2018 | 50.92 | 51.19 | 48.74 | 49.36 | 6,245,662 | -1.50(-2.96%) |
Apr 12, 2018 | 52.46 | 52.83 | 50.60 | 50.86 | 4,500,022 | -1.40(-2.67%) |
Apr 11, 2018 | 52.15 | 52.98 | 51.98 | 52.26 | 2,641,692 | -0.30(-0.58%) |
Apr 10, 2018 | 51.47 | 52.93 | 51.37 | 52.56 | 2,492,036 | +1.50(+2.94%) |
Apr 09, 2018 | 51.26 | 51.87 | 50.67 | 51.06 | 1,544,240 | +0.09(+0.18%) |
Apr 06, 2018 | 51.71 | 52.13 | 50.49 | 50.97 | 2,177,843 | -1.18(-2.27%) |
Apr 05, 2018 | 51.67 | 52.49 | 51.21 | 52.15 | 2,523,282 | +0.74(+1.43%) |
Apr 04, 2018 | 49.67 | 51.74 | 49.53 | 51.42 | 2,664,724 | +1.36(+2.71%) |
Apr 03, 2018 | 50.16 | 50.55 | 48.95 | 50.06 | 2,514,288 | +0.22(+0.44%) |