Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.48 | 43.25 | 43.29 | 5,996,273 | -1.17(-2.63%) | |
Jun 28, 2018 | 43.88 | 44.57 | 43.59 | 44.46 | 2,841,333 | +0.60(+1.37%) |
Jun 27, 2018 | 44.33 | 45.25 | 43.66 | 43.86 | 2,684,723 | -0.32(-0.73%) |
Jun 26, 2018 | 43.72 | 44.34 | 43.41 | 44.18 | 2,858,896 | +0.46(+1.05%) |
Jun 25, 2018 | 44.54 | 44.87 | 43.48 | 43.72 | 3,741,311 | -1.16(-2.58%) |
Jun 22, 2018 | 46.22 | 46.51 | 44.66 | 44.88 | 4,491,291 | -1.83(-3.93%) |
Jun 21, 2018 | 46.29 | 47.11 | 46.18 | 46.71 | 2,278,198 | +0.08(+0.18%) |
Jun 20, 2018 | 46.46 | 46.74 | 45.76 | 46.63 | 1,722,921 | +0.56(+1.21%) |
Jun 19, 2018 | 45.68 | 46.56 | 45.27 | 46.07 | 3,082,844 | +0.11(+0.23%) |
Jun 18, 2018 | 46.40 | 46.86 | 45.74 | 45.96 | 3,944,190 | -0.80(-1.71%) |
Jun 15, 2018 | 47.40 | 46.67 | 46.76 | 5,381,128 | -0.64(-1.35%) | |
Jun 14, 2018 | 46.94 | 47.53 | 46.33 | 47.40 | 2,736,961 | +0.35(+0.75%) |
Jun 13, 2018 | 47.73 | 48.00 | 46.90 | 47.05 | 3,083,776 | -0.59(-1.24%) |
Jun 12, 2018 | 48.07 | 48.15 | 46.94 | 47.64 | 2,962,084 | -0.06(-0.12%) |
Jun 11, 2018 | 48.64 | 48.84 | 47.39 | 47.70 | 4,286,531 | -0.75(-1.54%) |
Jun 08, 2018 | 47.76 | 48.67 | 47.39 | 48.45 | 3,418,566 | +1.04(+2.20%) |
Jun 07, 2018 | 46.74 | 47.71 | 46.59 | 47.40 | 2,303,964 | +0.53(+1.14%) |
Jun 06, 2018 | 46.30 | 46.87 | 2,710,521 | -0.05(-0.11%) | ||
Jun 05, 2018 | 45.69 | 47.10 | 45.42 | 46.92 | 4,581,443 | +1.08(+2.35%) |
Jun 04, 2018 | 45.16 | 45.96 | 44.86 | 45.84 | 3,724,659 | +0.86(+1.92%) |
Jun 01, 2018 | 44.49 | 45.10 | 43.94 | 44.98 | 3,499,245 | +0.60(+1.35%) |
May 31, 2018 | 45.00 | 45.24 | 44.22 | 44.38 | 2,752,115 | -0.49(-1.08%) |
May 30, 2018 | 45.26 | 45.58 | 44.16 | 44.86 | 4,512,361 | +0.00(+0.00%) |
May 29, 2018 | 45.58 | 45.77 | 44.23 | 44.86 | 7,531,541 | -0.97(-2.12%) |
May 25, 2018 | 45.83 | 45.83 | 45.83 | 0 | +7.69(+20.16%) | |
May 24, 2018 | 36.84 | 38.40 | 36.71 | 38.14 | 8,302,509 | +1.12(+3.02%) |
May 23, 2018 | 36.27 | 37.09 | 36.05 | 37.03 | 3,959,052 | +0.62(+1.72%) |
May 22, 2018 | 36.52 | 36.98 | 36.28 | 36.40 | 2,942,940 | +0.15(+0.41%) |
May 21, 2018 | 36.01 | 36.86 | 35.93 | 36.25 | 3,941,601 | +0.53(+1.50%) |
May 18, 2018 | 35.87 | 36.10 | 35.64 | 35.72 | 3,259,366 | -0.40(-1.12%) |
May 17, 2018 | 36.27 | 36.64 | 35.96 | 36.12 | 2,409,906 | -0.18(-0.50%) |
May 16, 2018 | 36.10 | 36.98 | 35.64 | 36.30 | 3,113,930 | +0.44(+1.22%) |
May 15, 2018 | 35.62 | 36.01 | 35.46 | 35.87 | 2,443,733 | +0.15(+0.41%) |
May 14, 2018 | 35.04 | 35.91 | 34.59 | 35.72 | 3,540,828 | +0.70(+2.00%) |
May 11, 2018 | 34.32 | 35.13 | 33.93 | 35.02 | 2,938,197 | +0.60(+1.74%) |
May 10, 2018 | 34.07 | 34.53 | 33.52 | 34.42 | 2,927,610 | +0.33(+0.96%) |
May 09, 2018 | 34.39 | 34.50 | 33.81 | 34.09 | 3,073,345 | -0.39(-1.12%) |
May 08, 2018 | 33.30 | 34.60 | 33.23 | 34.48 | 3,989,461 | +1.16(+3.48%) |
May 07, 2018 | 34.23 | 34.23 | 32.91 | 33.32 | 4,123,183 | -0.95(-2.76%) |
May 04, 2018 | 34.04 | 34.48 | 33.46 | 34.26 | 2,204,616 | +0.02(+0.05%) |
May 03, 2018 | 34.89 | 34.97 | 34.07 | 34.25 | 2,099,436 | -0.78(-2.23%) |
May 02, 2018 | 34.86 | 35.39 | 34.52 | 35.03 | 1,927,035 | -0.01(-0.02%) |
May 01, 2018 | 35.36 | 35.40 | 34.16 | 35.04 | 2,540,819 | -0.39(-1.09%) |
Apr 30, 2018 | 36.59 | 36.60 | 35.41 | 35.42 | 3,293,343 | -1.09(-2.99%) |
Apr 27, 2018 | 35.53 | 36.86 | 35.45 | 36.52 | 3,002,952 | +1.03(+2.90%) |
Apr 26, 2018 | 34.67 | 35.82 | 34.12 | 35.49 | 2,158,204 | +1.00(+2.91%) |
Apr 25, 2018 | 34.23 | 34.68 | 33.95 | 34.48 | 2,191,191 | +0.19(+0.55%) |
Apr 24, 2018 | 34.16 | 34.80 | 33.74 | 34.30 | 2,850,650 | +0.41(+1.21%) |
Apr 23, 2018 | 33.81 | 34.22 | 33.26 | 33.88 | 3,181,151 | +0.27(+0.81%) |
Apr 20, 2018 | 34.07 | 34.39 | 33.46 | 33.61 | 4,070,728 | -0.62(-1.83%) |
Apr 19, 2018 | 34.66 | 34.70 | 33.65 | 34.24 | 3,751,878 | -0.36(-1.03%) |
Apr 18, 2018 | 34.86 | 35.71 | 34.49 | 34.60 | 2,658,532 | +0.04(+0.12%) |
Apr 17, 2018 | 35.78 | 35.78 | 34.55 | 34.55 | 5,043,274 | -0.80(-2.26%) |
Apr 16, 2018 | 36.70 | 36.72 | 35.30 | 35.35 | 5,559,070 | -1.51(-4.09%) |
Apr 13, 2018 | 37.67 | 38.09 | 36.68 | 36.86 | 2,597,078 | -0.60(-1.59%) |
Apr 12, 2018 | 37.65 | 37.75 | 37.12 | 37.46 | 1,783,841 | -0.15(-0.39%) |
Apr 11, 2018 | 37.69 | 38.05 | 37.43 | 37.60 | 1,940,432 | -0.43(-1.14%) |
Apr 10, 2018 | 37.68 | 38.53 | 37.62 | 38.04 | 2,662,375 | +0.84(+2.26%) |
Apr 09, 2018 | 38.11 | 38.30 | 37.13 | 37.20 | 3,045,470 | -0.69(-1.83%) |
Apr 06, 2018 | 38.67 | 38.68 | 37.45 | 37.89 | 2,396,225 | -1.18(-3.03%) |
Apr 05, 2018 | 39.05 | 39.28 | 38.54 | 39.07 | 2,741,419 | +0.10(+0.25%) |
Apr 04, 2018 | 36.94 | 39.08 | 36.94 | 38.98 | 3,597,834 | +1.59(+4.25%) |
Apr 03, 2018 | 35.92 | 37.41 | 35.82 | 37.38 | 4,347,735 | +1.65(+4.61%) |