Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.04 | 41.28 | 39.70 | 39.71 | 16,222,986 | -0.75(-1.84%) |
Jun 28, 2018 | 39.59 | 40.68 | 39.56 | 40.46 | 16,919,272 | +0.92(+2.33%) |
Jun 27, 2018 | 40.17 | 40.63 | 39.54 | 39.54 | 13,887,554 | -0.50(-1.26%) |
Jun 26, 2018 | 40.17 | 40.25 | 39.48 | 40.04 | 14,439,375 | -0.12(-0.29%) |
Jun 25, 2018 | 40.76 | 40.87 | 39.76 | 40.16 | 17,526,370 | -0.80(-1.96%) |
Jun 22, 2018 | 41.88 | 42.34 | 40.89 | 40.96 | 22,054,468 | -0.75(-1.81%) |
Jun 21, 2018 | 41.61 | 41.99 | 41.04 | 41.72 | 13,150,951 | -0.08(-0.20%) |
Jun 20, 2018 | 42.00 | 42.22 | 41.75 | 41.80 | 7,842,532 | -0.03(-0.06%) |
Jun 19, 2018 | 42.03 | 42.05 | 41.46 | 41.82 | 14,906,938 | -0.71(-1.67%) |
Jun 18, 2018 | 42.49 | 42.68 | 42.27 | 42.54 | 8,940,770 | -0.33(-0.76%) |
Jun 15, 2018 | 43.08 | 42.38 | 42.86 | 13,732,573 | -0.13(-0.29%) | |
Jun 14, 2018 | 43.32 | 43.33 | 42.81 | 42.99 | 10,287,907 | -0.24(-0.56%) |
Jun 13, 2018 | 43.13 | 43.87 | 42.96 | 43.23 | 9,522,707 | +0.23(+0.55%) |
Jun 12, 2018 | 43.47 | 43.67 | 42.69 | 43.00 | 10,685,857 | -0.39(-0.89%) |
Jun 11, 2018 | 43.74 | 43.94 | 43.37 | 43.38 | 8,128,224 | -0.11(-0.25%) |
Jun 08, 2018 | 43.66 | 43.72 | 43.21 | 43.49 | 7,654,119 | -0.19(-0.44%) |
Jun 07, 2018 | 43.79 | 44.17 | 43.45 | 43.68 | 10,118,451 | +0.19(+0.44%) |
Jun 06, 2018 | 43.63 | 43.49 | 9,481,467 | +0.95(+2.23%) | ||
Jun 05, 2018 | 42.96 | 43.15 | 42.45 | 42.55 | 10,898,249 | -0.65(-1.49%) |
Jun 04, 2018 | 43.21 | 43.34 | 43.09 | 43.19 | 6,592,874 | +0.28(+0.66%) |
Jun 01, 2018 | 42.67 | 43.12 | 42.62 | 42.91 | 11,940,099 | +0.90(+2.13%) |
May 31, 2018 | 42.48 | 42.55 | 41.81 | 42.01 | 18,082,766 | -0.70(-1.63%) |
May 30, 2018 | 42.48 | 42.89 | 41.97 | 42.70 | 13,776,417 | +0.85(+2.02%) |
May 29, 2018 | 43.72 | 43.84 | 41.48 | 41.86 | 31,744,262 | -2.56(-5.75%) |
May 25, 2018 | 44.41 | 44.41 | 44.41 | 0 | -0.83(-1.83%) | |
May 24, 2018 | 45.35 | 45.48 | 44.55 | 45.24 | 7,921,947 | -0.29(-0.64%) |
May 23, 2018 | 45.65 | 45.75 | 44.93 | 45.54 | 7,793,519 | -0.44(-0.97%) |
May 22, 2018 | 45.63 | 46.42 | 45.62 | 45.98 | 7,077,127 | +0.44(+0.96%) |
May 21, 2018 | 45.60 | 46.03 | 45.44 | 45.54 | 7,043,972 | +0.37(+0.82%) |
May 18, 2018 | 45.71 | 46.02 | 45.13 | 45.18 | 7,999,686 | -0.80(-1.73%) |
May 17, 2018 | 45.99 | 46.21 | 45.53 | 45.97 | 5,462,608 | -0.08(-0.18%) |
May 16, 2018 | 45.70 | 46.22 | 45.66 | 46.06 | 5,392,040 | +0.10(+0.22%) |
May 15, 2018 | 46.11 | 46.43 | 45.66 | 45.96 | 8,979,497 | -0.31(-0.67%) |
May 14, 2018 | 46.37 | 46.62 | 46.17 | 46.27 | 6,941,641 | +0.02(+0.04%) |
May 11, 2018 | 46.16 | 46.53 | 45.98 | 46.25 | 7,236,599 | +0.13(+0.29%) |
May 10, 2018 | 45.44 | 46.25 | 45.13 | 46.11 | 9,797,330 | +0.75(+1.66%) |
May 09, 2018 | 44.92 | 45.45 | 44.54 | 45.36 | 8,491,435 | +0.64(+1.42%) |
May 08, 2018 | 44.04 | 45.04 | 43.89 | 44.72 | 13,819,077 | +0.83(+1.89%) |
May 07, 2018 | 43.27 | 44.10 | 43.17 | 43.89 | 7,852,554 | +0.83(+1.93%) |
May 04, 2018 | 42.50 | 43.37 | 42.33 | 43.06 | 12,375,491 | +0.27(+0.63%) |
May 03, 2018 | 43.04 | 43.10 | 41.80 | 42.80 | 13,651,801 | -0.52(-1.20%) |
May 02, 2018 | 43.40 | 44.03 | 43.14 | 43.32 | 10,658,970 | -0.09(-0.21%) |
May 01, 2018 | 43.06 | 43.46 | 42.75 | 43.41 | 10,143,010 | +0.16(+0.37%) |
Apr 30, 2018 | 43.72 | 43.99 | 43.22 | 43.25 | 9,798,121 | -0.20(-0.46%) |
Apr 27, 2018 | 43.43 | 43.99 | 43.38 | 43.45 | 9,291,148 | -0.08(-0.17%) |
Apr 26, 2018 | 43.37 | 43.86 | 43.08 | 43.53 | 17,591,612 | +0.13(+0.31%) |
Apr 25, 2018 | 44.07 | 44.08 | 43.21 | 43.39 | 15,137,816 | -0.86(-1.94%) |
Apr 24, 2018 | 44.99 | 45.54 | 43.72 | 44.25 | 12,883,599 | -0.48(-1.06%) |
Apr 23, 2018 | 45.49 | 45.52 | 44.47 | 44.73 | 10,222,189 | -0.68(-1.51%) |
Apr 20, 2018 | 45.77 | 46.14 | 45.11 | 45.41 | 12,213,097 | -0.20(-0.44%) |
Apr 19, 2018 | 44.49 | 45.72 | 44.48 | 45.61 | 16,635,720 | +1.20(+2.70%) |
Apr 18, 2018 | 44.95 | 45.86 | 44.13 | 44.41 | 21,013,740 | +0.02(+0.04%) |
Apr 17, 2018 | 45.03 | 45.11 | 44.00 | 44.39 | 17,394,428 | -0.13(-0.30%) |
Apr 16, 2018 | 44.56 | 44.98 | 44.48 | 44.53 | 8,730,876 | +0.35(+0.79%) |
Apr 13, 2018 | 45.64 | 45.76 | 43.98 | 44.18 | 14,828,099 | -0.73(-1.62%) |
Apr 12, 2018 | 44.47 | 45.28 | 44.44 | 44.90 | 11,171,486 | +0.93(+2.10%) |
Apr 11, 2018 | 44.15 | 44.59 | 43.87 | 43.98 | 14,533,290 | -1.17(-2.59%) |
Apr 10, 2018 | 45.13 | 45.48 | 44.66 | 45.14 | 11,137,364 | +0.66(+1.48%) |
Apr 09, 2018 | 44.68 | 45.55 | 44.42 | 44.48 | 9,728,158 | +0.26(+0.58%) |
Apr 06, 2018 | 45.12 | 45.46 | 43.77 | 44.23 | 11,487,476 | -1.52(-3.32%) |
Apr 05, 2018 | 45.20 | 46.19 | 45.15 | 45.74 | 11,745,263 | +0.99(+2.22%) |
Apr 04, 2018 | 43.50 | 44.85 | 43.46 | 44.75 | 8,023,894 | +0.42(+0.94%) |
Apr 03, 2018 | 44.20 | 44.64 | 43.58 | 44.33 | 12,395,618 | +0.38(+0.85%) |