Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.31 | 39.56 | 39.01 | 39.18 | 839,140 | +0.06(+0.15%) |
Jun 28, 2018 | 38.58 | 39.36 | 38.07 | 39.12 | 1,329,354 | +0.42(+1.09%) |
Jun 27, 2018 | 39.73 | 39.88 | 38.63 | 38.70 | 1,444,577 | -0.98(-2.47%) |
Jun 26, 2018 | 40.21 | 40.47 | 39.50 | 39.68 | 1,162,659 | -0.40(-1.00%) |
Jun 25, 2018 | 40.40 | 40.41 | 38.64 | 40.08 | 2,033,946 | -0.60(-1.47%) |
Jun 22, 2018 | 41.73 | 42.41 | 40.66 | 40.68 | 1,618,739 | -1.04(-2.49%) |
Jun 21, 2018 | 42.40 | 43.49 | 41.62 | 41.72 | 1,655,234 | -0.40(-0.95%) |
Jun 20, 2018 | 42.13 | 42.49 | 41.95 | 42.12 | 891,822 | +0.14(+0.33%) |
Jun 19, 2018 | 41.29 | 42.05 | 41.02 | 41.98 | 1,350,964 | +0.08(+0.19%) |
Jun 18, 2018 | 40.71 | 42.44 | 40.49 | 41.90 | 1,942,016 | +0.97(+2.37%) |
Jun 15, 2018 | 41.16 | 39.48 | 40.93 | 2,844,358 | -0.23(-0.56%) | |
Jun 14, 2018 | 41.02 | 41.80 | 40.76 | 41.16 | 1,633,710 | +0.11(+0.27%) |
Jun 13, 2018 | 41.00 | 41.69 | 40.40 | 41.05 | 2,166,295 | -1.59(-3.73%) |
Jun 12, 2018 | 41.89 | 42.88 | 41.78 | 42.64 | 1,223,810 | +0.77(+1.84%) |
Jun 11, 2018 | 42.37 | 42.38 | 41.25 | 41.87 | 1,168,842 | -0.17(-0.40%) |
Jun 08, 2018 | 41.14 | 43.04 | 41.14 | 42.04 | 1,214,604 | +0.69(+1.67%) |
Jun 07, 2018 | 41.86 | 42.13 | 40.71 | 41.35 | 1,800,904 | -0.53(-1.27%) |
Jun 06, 2018 | 41.50 | 41.88 | 3,200,867 | -2.23(-5.06%) | ||
Jun 05, 2018 | 43.39 | 44.12 | 43.25 | 44.11 | 1,867,310 | +0.88(+2.04%) |
Jun 04, 2018 | 43.14 | 43.63 | 42.28 | 43.23 | 1,128,098 | +0.12(+0.28%) |
Jun 01, 2018 | 43.00 | 43.45 | 42.51 | 43.11 | 1,455,311 | +0.26(+0.61%) |
May 31, 2018 | 43.56 | 44.05 | 42.83 | 42.85 | 1,268,865 | -0.71(-1.63%) |
May 30, 2018 | 42.75 | 43.90 | 42.75 | 43.56 | 1,055,298 | +0.97(+2.28%) |
May 29, 2018 | 42.23 | 42.78 | 42.07 | 42.59 | 1,304,731 | +0.00(+0.00%) |
May 25, 2018 | 42.59 | 42.59 | 42.59 | 0 | -0.82(-1.89%) | |
May 24, 2018 | 44.54 | 44.58 | 43.23 | 43.41 | 1,605,949 | -1.06(-2.38%) |
May 23, 2018 | 43.80 | 44.93 | 43.76 | 44.47 | 1,444,647 | +0.31(+0.70%) |
May 22, 2018 | 46.68 | 46.74 | 44.02 | 44.16 | 2,341,042 | -2.29(-4.93%) |
May 21, 2018 | 46.86 | 47.40 | 46.42 | 46.45 | 1,331,008 | +0.01(+0.02%) |
May 18, 2018 | 46.59 | 46.75 | 45.29 | 46.44 | 2,428,728 | +1.21(+2.68%) |
May 17, 2018 | 43.92 | 45.47 | 43.83 | 45.23 | 2,064,046 | +1.20(+2.73%) |
May 16, 2018 | 42.99 | 44.77 | 42.99 | 44.03 | 2,565,052 | +0.73(+1.69%) |
May 15, 2018 | 42.07 | 43.41 | 41.49 | 43.30 | 2,287,604 | +1.30(+3.10%) |
May 14, 2018 | 44.18 | 44.58 | 41.85 | 42.00 | 4,386,478 | -2.02(-4.59%) |
May 11, 2018 | 45.35 | 45.72 | 43.04 | 44.02 | 8,038,330 | -3.73(-7.81%) |
May 10, 2018 | 48.11 | 48.38 | 47.48 | 47.75 | 3,523,663 | -0.17(-0.35%) |
May 09, 2018 | 47.90 | 48.38 | 47.73 | 47.92 | 1,726,340 | +0.33(+0.69%) |
May 08, 2018 | 46.88 | 47.83 | 46.54 | 47.59 | 1,456,916 | +0.71(+1.51%) |
May 07, 2018 | 45.74 | 47.20 | 45.74 | 46.88 | 1,887,308 | +1.27(+2.78%) |
May 04, 2018 | 44.86 | 45.97 | 44.61 | 45.61 | 1,161,179 | +0.68(+1.51%) |
May 03, 2018 | 45.09 | 45.41 | 44.21 | 44.93 | 1,335,203 | -0.45(-0.99%) |
May 02, 2018 | 44.44 | 45.53 | 44.44 | 45.38 | 1,205,052 | +0.88(+1.98%) |
May 01, 2018 | 44.66 | 44.75 | 44.02 | 44.50 | 1,026,844 | -0.35(-0.78%) |
Apr 30, 2018 | 44.51 | 45.03 | 44.38 | 44.85 | 483,051 | +0.47(+1.06%) |
Apr 27, 2018 | 44.80 | 45.08 | 44.00 | 44.38 | 539,811 | -0.27(-0.60%) |
Apr 26, 2018 | 44.13 | 45.35 | 44.10 | 44.65 | 996,087 | +0.81(+1.85%) |
Apr 25, 2018 | 43.99 | 44.07 | 43.02 | 43.84 | 636,164 | -0.05(-0.11%) |
Apr 24, 2018 | 44.48 | 44.48 | 43.22 | 43.89 | 770,087 | -0.32(-0.72%) |
Apr 23, 2018 | 44.29 | 44.67 | 44.05 | 44.21 | 422,562 | +0.04(+0.09%) |
Apr 20, 2018 | 44.49 | 44.93 | 44.11 | 44.17 | 1,006,265 | -0.48(-1.08%) |
Apr 19, 2018 | 44.62 | 45.05 | 44.54 | 44.65 | 776,738 | -0.18(-0.40%) |
Apr 18, 2018 | 45.39 | 45.76 | 44.64 | 44.83 | 874,126 | -0.38(-0.84%) |
Apr 17, 2018 | 44.58 | 45.82 | 44.19 | 45.21 | 1,227,312 | +1.04(+2.35%) |
Apr 16, 2018 | 43.86 | 44.32 | 43.31 | 44.17 | 874,052 | +0.57(+1.31%) |
Apr 13, 2018 | 44.15 | 44.63 | 43.30 | 43.60 | 743,321 | -0.40(-0.91%) |
Apr 12, 2018 | 44.13 | 44.40 | 43.55 | 44.00 | 653,257 | +0.30(+0.69%) |
Apr 11, 2018 | 43.21 | 44.36 | 43.05 | 43.70 | 699,842 | +0.18(+0.41%) |
Apr 10, 2018 | 42.63 | 43.83 | 42.19 | 43.52 | 636,246 | +1.52(+3.62%) |
Apr 09, 2018 | 42.34 | 43.10 | 42.00 | 42.00 | 641,396 | -0.08(-0.19%) |
Apr 06, 2018 | 41.91 | 42.66 | 41.88 | 42.08 | 873,524 | -0.25(-0.59%) |
Apr 05, 2018 | 42.39 | 42.79 | 41.92 | 42.33 | 603,387 | +0.40(+0.95%) |
Apr 04, 2018 | 40.21 | 42.04 | 40.18 | 41.93 | 868,179 | +0.79(+1.92%) |
Apr 03, 2018 | 41.00 | 41.30 | 40.26 | 41.14 | 878,673 | +0.43(+1.06%) |