Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.93 | 41.14 | 40.41 | 40.47 | 9,600,862 | -0.51(-1.25%) |
Jun 28, 2018 | 41.18 | 41.32 | 40.67 | 40.99 | 8,274,533 | -0.19(-0.46%) |
Jun 27, 2018 | 41.31 | 42.16 | 41.06 | 41.17 | 9,614,835 | +0.45(+1.10%) |
Jun 26, 2018 | 40.48 | 40.83 | 39.89 | 40.73 | 9,413,005 | +0.09(+0.22%) |
Jun 25, 2018 | 41.22 | 41.35 | 40.16 | 40.64 | 10,648,296 | -0.88(-2.12%) |
Jun 22, 2018 | 42.16 | 42.53 | 41.30 | 41.52 | 16,833,632 | +1.17(+2.89%) |
Jun 21, 2018 | 40.87 | 40.87 | 40.02 | 40.35 | 10,338,891 | -0.71(-1.73%) |
Jun 20, 2018 | 41.74 | 41.74 | 40.87 | 41.06 | 9,642,920 | -0.36(-0.87%) |
Jun 19, 2018 | 41.35 | 41.66 | 40.99 | 41.42 | 9,291,199 | -0.46(-1.09%) |
Jun 18, 2018 | 41.60 | 42.24 | 41.59 | 41.88 | 6,649,338 | +0.02(+0.04%) |
Jun 15, 2018 | 42.87 | 41.32 | 41.86 | 16,867,190 | -1.02(-2.37%) | |
Jun 14, 2018 | 42.89 | 43.22 | 42.67 | 42.87 | 7,654,011 | +0.05(+0.13%) |
Jun 13, 2018 | 42.95 | 43.37 | 42.69 | 42.82 | 9,696,427 | -0.17(-0.40%) |
Jun 12, 2018 | 43.02 | 43.18 | 42.52 | 42.99 | 10,513,185 | +0.00(+0.00%) |
Jun 11, 2018 | 43.19 | 43.38 | 42.78 | 42.99 | 8,379,004 | -0.22(-0.50%) |
Jun 08, 2018 | 43.90 | 43.91 | 42.70 | 43.20 | 10,439,899 | -0.75(-1.70%) |
Jun 07, 2018 | 43.71 | 44.45 | 43.61 | 43.95 | 7,937,966 | +0.57(+1.30%) |
Jun 06, 2018 | 43.58 | 42.88 | 43.38 | 12,159,057 | +0.39(+0.90%) | |
Jun 05, 2018 | 42.81 | 43.18 | 42.57 | 43.00 | 9,305,170 | +0.09(+0.21%) |
Jun 04, 2018 | 44.00 | 44.07 | 42.77 | 42.91 | 12,844,946 | -1.01(-2.30%) |
Jun 01, 2018 | 44.74 | 44.85 | 43.55 | 43.92 | 10,296,760 | -0.59(-1.33%) |
May 31, 2018 | 44.81 | 45.15 | 44.31 | 44.51 | 7,979,296 | -0.60(-1.33%) |
May 30, 2018 | 44.91 | 45.52 | 44.75 | 45.11 | 6,340,060 | +0.58(+1.31%) |
May 29, 2018 | 44.23 | 44.71 | 43.88 | 44.53 | 7,670,129 | -0.38(-0.86%) |
May 25, 2018 | 44.91 | 44.91 | 44.91 | 0 | -1.86(-3.98%) | |
May 24, 2018 | 46.89 | 47.08 | 46.60 | 46.77 | 7,100,777 | -0.58(-1.23%) |
May 23, 2018 | 47.10 | 47.38 | 46.54 | 47.36 | 7,491,713 | -0.29(-0.60%) |
May 22, 2018 | 48.47 | 48.96 | 47.41 | 47.64 | 6,890,731 | -1.04(-2.13%) |
May 21, 2018 | 49.04 | 49.04 | 47.99 | 48.68 | 6,196,014 | +0.07(+0.15%) |
May 18, 2018 | 48.62 | 48.96 | 48.38 | 48.61 | 7,378,429 | -0.04(-0.09%) |
May 17, 2018 | 47.71 | 49.14 | 47.70 | 48.65 | 11,388,801 | +1.25(+2.64%) |
May 16, 2018 | 47.17 | 47.57 | 46.84 | 47.40 | 6,998,021 | +0.22(+0.47%) |
May 15, 2018 | 47.07 | 47.20 | 46.51 | 47.18 | 5,671,493 | +0.20(+0.42%) |
May 14, 2018 | 46.94 | 47.25 | 46.89 | 46.98 | 9,134,695 | +0.20(+0.42%) |
May 11, 2018 | 47.25 | 47.29 | 46.63 | 46.78 | 9,544,855 | -0.38(-0.82%) |
May 10, 2018 | 47.73 | 47.79 | 46.90 | 47.17 | 7,784,339 | +0.01(+0.02%) |
May 09, 2018 | 47.11 | 48.04 | 47.06 | 47.16 | 9,425,000 | +0.74(+1.60%) |
May 08, 2018 | 46.59 | 46.70 | 45.42 | 46.42 | 9,950,797 | -0.14(-0.31%) |
May 07, 2018 | 46.93 | 47.88 | 46.51 | 46.56 | 6,216,679 | -0.14(-0.31%) |
May 04, 2018 | 46.64 | 46.92 | 46.10 | 46.70 | 6,998,228 | -0.11(-0.23%) |
May 03, 2018 | 47.03 | 47.09 | 46.21 | 46.81 | 5,379,947 | -0.30(-0.63%) |
May 02, 2018 | 46.84 | 47.63 | 46.76 | 47.11 | 5,813,890 | +0.18(+0.38%) |
May 01, 2018 | 47.12 | 47.28 | 46.30 | 46.93 | 6,247,412 | -0.49(-1.04%) |
Apr 30, 2018 | 47.07 | 48.06 | 46.89 | 47.42 | 8,878,219 | +0.14(+0.30%) |
Apr 27, 2018 | 46.77 | 47.44 | 46.44 | 47.28 | 6,671,127 | +0.21(+0.44%) |
Apr 26, 2018 | 46.54 | 47.13 | 46.36 | 47.07 | 7,958,281 | +0.76(+1.64%) |
Apr 25, 2018 | 45.64 | 46.40 | 45.40 | 46.31 | 7,126,259 | +0.34(+0.74%) |
Apr 24, 2018 | 46.68 | 47.32 | 45.65 | 45.97 | 9,453,769 | -0.61(-1.31%) |
Apr 23, 2018 | 46.52 | 47.11 | 45.42 | 46.58 | 8,443,150 | +0.08(+0.17%) |
Apr 20, 2018 | 46.14 | 46.96 | 45.71 | 46.50 | 14,694,850 | -0.04(-0.10%) |
Apr 19, 2018 | 46.68 | 47.12 | 46.15 | 46.54 | 12,648,963 | -0.07(-0.15%) |
Apr 18, 2018 | 46.01 | 47.01 | 45.95 | 46.61 | 14,084,257 | +1.07(+2.36%) |
Apr 17, 2018 | 45.35 | 45.70 | 45.01 | 45.54 | 6,818,173 | +0.12(+0.26%) |
Apr 16, 2018 | 45.48 | 45.64 | 44.81 | 45.42 | 7,309,203 | -0.02(-0.04%) |
Apr 13, 2018 | 44.98 | 45.70 | 44.92 | 45.44 | 8,203,252 | +0.51(+1.14%) |
Apr 12, 2018 | 44.80 | 45.37 | 44.17 | 44.93 | 9,279,198 | +0.55(+1.25%) |
Apr 11, 2018 | 43.52 | 44.76 | 43.40 | 44.38 | 10,274,551 | +0.69(+1.58%) |
Apr 10, 2018 | 42.43 | 44.23 | 42.43 | 43.69 | 11,528,513 | +2.02(+4.85%) |
Apr 09, 2018 | 42.28 | 42.40 | 41.59 | 41.66 | 10,681,614 | -0.39(-0.94%) |
Apr 06, 2018 | 42.42 | 42.57 | 41.36 | 42.06 | 11,038,491 | -0.61(-1.43%) |
Apr 05, 2018 | 42.06 | 43.29 | 42.02 | 42.67 | 9,459,579 | +0.81(+1.92%) |
Apr 04, 2018 | 41.18 | 41.99 | 40.90 | 41.86 | 8,780,413 | -0.02(-0.04%) |
Apr 03, 2018 | 41.48 | 42.03 | 40.90 | 41.88 | 8,510,128 | +0.64(+1.54%) |