Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.46 | 38.07 | 38.15 | 1,616,617 | +0.35(+0.93%) | |
Jun 28, 2018 | 37.34 | 37.85 | 37.18 | 37.80 | 1,709,187 | +0.29(+0.77%) |
Jun 27, 2018 | 38.10 | 38.29 | 37.51 | 37.51 | 3,019,749 | -0.54(-1.42%) |
Jun 26, 2018 | 38.12 | 38.69 | 37.86 | 38.05 | 6,289,605 | +0.52(+1.39%) |
Jun 25, 2018 | 37.92 | 38.13 | 37.29 | 37.53 | 3,432,110 | -0.64(-1.68%) |
Jun 22, 2018 | 38.80 | 38.80 | 37.98 | 38.17 | 4,923,710 | -0.43(-1.11%) |
Jun 21, 2018 | 38.94 | 39.09 | 38.55 | 38.60 | 1,485,947 | -0.38(-0.97%) |
Jun 20, 2018 | 39.08 | 39.17 | 38.42 | 38.98 | 2,681,956 | +0.06(+0.15%) |
Jun 19, 2018 | 38.63 | 39.14 | 38.63 | 38.92 | 2,017,895 | -0.05(-0.13%) |
Jun 18, 2018 | 39.04 | 39.60 | 38.80 | 38.97 | 2,174,846 | -0.47(-1.19%) |
Jun 15, 2018 | 39.55 | 39.04 | 39.44 | 2,087,048 | -0.11(-0.28%) | |
Jun 14, 2018 | 39.55 | 39.67 | 39.09 | 39.55 | 3,675,724 | +0.12(+0.30%) |
Jun 13, 2018 | 40.79 | 40.94 | 39.26 | 39.43 | 6,127,479 | -1.51(-3.69%) |
Jun 12, 2018 | 40.33 | 40.97 | 40.27 | 40.94 | 3,799,580 | +0.63(+1.56%) |
Jun 11, 2018 | 40.59 | 40.60 | 40.14 | 40.31 | 1,417,811 | -0.13(-0.32%) |
Jun 08, 2018 | 39.39 | 40.50 | 39.39 | 40.44 | 3,125,465 | +0.95(+2.41%) |
Jun 07, 2018 | 39.50 | 39.73 | 39.29 | 39.49 | 2,567,408 | +0.13(+0.33%) |
Jun 06, 2018 | 39.38 | 39.36 | 2,028,278 | +0.33(+0.85%) | ||
Jun 05, 2018 | 38.81 | 39.24 | 38.78 | 39.03 | 1,595,231 | +0.12(+0.31%) |
Jun 04, 2018 | 38.65 | 39.10 | 38.65 | 38.91 | 895,564 | +0.27(+0.70%) |
Jun 01, 2018 | 38.69 | 38.78 | 38.41 | 38.64 | 830,382 | +0.16(+0.42%) |
May 31, 2018 | 38.81 | 39.10 | 38.46 | 38.48 | 2,813,675 | -0.42(-1.08%) |
May 30, 2018 | 39.23 | 39.44 | 38.84 | 38.90 | 1,330,035 | -0.16(-0.41%) |
May 29, 2018 | 38.65 | 39.34 | 38.47 | 39.06 | 3,157,088 | +0.12(+0.31%) |
May 25, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.59(+1.54%) | |
May 24, 2018 | 38.16 | 38.58 | 37.96 | 38.35 | 3,067,064 | +0.04(+0.10%) |
May 23, 2018 | 37.76 | 38.44 | 37.60 | 38.31 | 3,291,019 | +0.59(+1.56%) |
May 22, 2018 | 38.40 | 38.40 | 37.71 | 37.72 | 2,678,562 | -0.90(-2.33%) |
May 21, 2018 | 38.55 | 38.85 | 38.41 | 38.62 | 1,067,499 | +0.16(+0.42%) |
May 18, 2018 | 37.98 | 38.53 | 37.86 | 38.46 | 1,741,318 | +0.54(+1.42%) |
May 17, 2018 | 37.40 | 37.95 | 37.34 | 37.92 | 3,174,021 | +0.43(+1.15%) |
May 16, 2018 | 37.17 | 37.57 | 36.89 | 37.49 | 8,136,397 | +0.22(+0.59%) |
May 15, 2018 | 38.35 | 38.43 | 37.17 | 37.27 | 5,195,631 | -1.47(-3.79%) |
May 14, 2018 | 38.93 | 39.15 | 38.69 | 38.74 | 2,464,778 | -0.23(-0.59%) |
May 11, 2018 | 38.61 | 39.27 | 38.61 | 38.97 | 1,237,132 | +0.21(+0.54%) |
May 10, 2018 | 38.81 | 39.15 | 38.67 | 38.76 | 4,290,521 | +0.17(+0.44%) |
May 09, 2018 | 39.29 | 39.34 | 38.27 | 38.59 | 6,731,802 | -0.72(-1.83%) |
May 08, 2018 | 39.01 | 39.61 | 39.01 | 39.31 | 1,491,151 | +0.16(+0.41%) |
May 07, 2018 | 39.16 | 39.33 | 38.92 | 39.15 | 928,568 | +0.00(+0.00%) |
May 04, 2018 | 38.57 | 39.35 | 38.39 | 39.15 | 1,177,901 | +0.41(+1.06%) |
May 03, 2018 | 38.20 | 38.83 | 38.03 | 38.74 | 2,267,078 | +0.32(+0.83%) |
May 02, 2018 | 38.71 | 39.11 | 38.37 | 38.42 | 3,003,481 | -0.51(-1.31%) |
May 01, 2018 | 38.22 | 38.97 | 38.06 | 38.93 | 2,054,156 | +0.50(+1.30%) |
Apr 30, 2018 | 39.38 | 39.46 | 38.43 | 38.43 | 2,354,059 | -0.91(-2.31%) |
Apr 27, 2018 | 39.14 | 39.65 | 39.07 | 39.34 | 1,854,466 | +0.10(+0.25%) |
Apr 26, 2018 | 38.89 | 39.37 | 38.30 | 39.24 | 3,496,248 | +0.57(+1.47%) |
Apr 25, 2018 | 38.12 | 38.77 | 37.90 | 38.67 | 3,046,935 | +0.39(+1.02%) |
Apr 24, 2018 | 39.28 | 39.28 | 38.06 | 38.28 | 3,029,388 | -0.32(-0.83%) |
Apr 23, 2018 | 38.55 | 38.89 | 38.31 | 38.60 | 1,945,210 | +0.13(+0.34%) |
Apr 20, 2018 | 38.85 | 39.20 | 38.38 | 38.47 | 3,215,480 | -0.49(-1.26%) |
Apr 19, 2018 | 39.91 | 40.06 | 38.43 | 38.96 | 4,253,860 | -1.16(-2.89%) |
Apr 18, 2018 | 39.85 | 40.43 | 39.77 | 40.12 | 1,035,225 | +0.22(+0.55%) |
Apr 17, 2018 | 39.75 | 40.03 | 39.51 | 39.90 | 1,318,711 | +0.43(+1.09%) |
Apr 16, 2018 | 39.40 | 39.78 | 39.06 | 39.47 | 1,731,966 | +0.38(+0.97%) |
Apr 13, 2018 | 39.15 | 39.40 | 38.78 | 39.09 | 2,652,082 | +0.03(+0.08%) |
Apr 12, 2018 | 39.55 | 39.70 | 38.97 | 39.06 | 3,933,524 | -0.36(-0.91%) |
Apr 11, 2018 | 39.67 | 40.15 | 39.35 | 39.42 | 3,155,945 | -0.58(-1.45%) |
Apr 10, 2018 | 40.25 | 40.42 | 39.83 | 40.00 | 2,577,047 | +0.23(+0.58%) |
Apr 09, 2018 | 40.31 | 40.49 | 39.75 | 39.77 | 1,308,588 | -0.45(-1.12%) |
Apr 06, 2018 | 40.79 | 41.25 | 39.69 | 40.22 | 2,949,494 | -1.00(-2.43%) |
Apr 05, 2018 | 40.92 | 41.48 | 40.63 | 41.22 | 4,403,709 | +0.70(+1.73%) |
Apr 04, 2018 | 38.25 | 40.73 | 38.14 | 40.52 | 5,253,136 | +1.80(+4.65%) |
Apr 03, 2018 | 38.21 | 38.83 | 37.80 | 38.72 | 1,628,596 | +0.58(+1.52%) |