Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.01 | 42.39 | 41.80 | 41.99 | 715,299 | +0.18(+0.42%) |
Jun 28, 2018 | 41.64 | 41.95 | 41.29 | 41.81 | 773,910 | +0.09(+0.22%) |
Jun 27, 2018 | 42.05 | 42.57 | 41.72 | 41.72 | 441,490 | -0.13(-0.31%) |
Jun 26, 2018 | 41.85 | 42.03 | 41.74 | 41.85 | 439,991 | +0.03(+0.07%) |
Jun 25, 2018 | 41.91 | 42.06 | 41.48 | 41.82 | 549,389 | -0.26(-0.62%) |
Jun 22, 2018 | 42.46 | 42.46 | 41.97 | 42.08 | 787,783 | +0.08(+0.20%) |
Jun 21, 2018 | 42.55 | 42.55 | 41.83 | 42.00 | 330,954 | -0.54(-1.27%) |
Jun 20, 2018 | 42.08 | 42.88 | 42.01 | 42.53 | 691,609 | -0.02(-0.04%) |
Jun 19, 2018 | 42.43 | 42.65 | 41.75 | 42.55 | 665,795 | -0.46(-1.08%) |
Jun 18, 2018 | 42.74 | 43.33 | 42.58 | 43.02 | 667,890 | -0.11(-0.26%) |
Jun 15, 2018 | 43.24 | 42.48 | 43.13 | 1,248,728 | -0.08(-0.19%) | |
Jun 14, 2018 | 43.33 | 43.41 | 43.01 | 43.21 | 588,389 | +0.04(+0.09%) |
Jun 13, 2018 | 43.63 | 43.74 | 43.11 | 43.18 | 407,437 | -0.43(-0.98%) |
Jun 12, 2018 | 44.13 | 44.13 | 43.39 | 43.60 | 635,023 | -0.53(-1.20%) |
Jun 11, 2018 | 44.52 | 44.76 | 44.12 | 44.13 | 528,101 | -0.42(-0.94%) |
Jun 08, 2018 | 44.23 | 44.57 | 43.96 | 44.55 | 638,917 | +0.27(+0.61%) |
Jun 07, 2018 | 44.01 | 44.45 | 43.97 | 44.28 | 502,276 | +0.30(+0.68%) |
Jun 06, 2018 | 44.00 | 43.98 | 544,004 | +0.75(+1.74%) | ||
Jun 05, 2018 | 43.00 | 43.35 | 42.93 | 43.23 | 555,031 | +0.27(+0.63%) |
Jun 04, 2018 | 42.81 | 43.00 | 42.55 | 42.96 | 443,681 | +0.42(+0.98%) |
Jun 01, 2018 | 42.57 | 42.74 | 42.49 | 42.54 | 413,902 | +0.39(+0.92%) |
May 31, 2018 | 43.05 | 43.40 | 42.08 | 42.15 | 457,899 | -0.99(-2.30%) |
May 30, 2018 | 42.59 | 43.41 | 42.53 | 43.15 | 706,965 | +0.79(+1.86%) |
May 29, 2018 | 42.29 | 42.87 | 42.11 | 42.36 | 541,724 | -0.27(-0.63%) |
May 25, 2018 | 42.63 | 42.63 | 42.63 | 0 | -0.46(-1.08%) | |
May 24, 2018 | 43.16 | 43.39 | 42.79 | 43.09 | 530,471 | -0.23(-0.54%) |
May 23, 2018 | 43.16 | 43.37 | 43.01 | 43.32 | 436,486 | -0.02(-0.04%) |
May 22, 2018 | 43.96 | 44.09 | 43.31 | 43.34 | 771,036 | -0.59(-1.35%) |
May 21, 2018 | 43.24 | 43.98 | 43.18 | 43.94 | 635,183 | +0.97(+2.27%) |
May 18, 2018 | 42.76 | 43.22 | 42.76 | 42.96 | 416,110 | +0.17(+0.39%) |
May 17, 2018 | 42.51 | 43.05 | 42.51 | 42.79 | 319,256 | +0.23(+0.55%) |
May 16, 2018 | 42.43 | 42.85 | 42.21 | 42.56 | 452,659 | +0.21(+0.50%) |
May 15, 2018 | 42.16 | 42.48 | 42.05 | 42.35 | 482,305 | -0.05(-0.11%) |
May 14, 2018 | 42.66 | 42.79 | 42.26 | 42.40 | 415,612 | -0.13(-0.31%) |
May 11, 2018 | 42.53 | 42.78 | 42.40 | 42.53 | 610,932 | +0.04(+0.09%) |
May 10, 2018 | 42.34 | 42.53 | 42.15 | 42.49 | 495,668 | +0.29(+0.68%) |
May 09, 2018 | 42.12 | 42.29 | 41.77 | 42.20 | 419,469 | +0.29(+0.69%) |
May 08, 2018 | 41.63 | 42.15 | 41.46 | 41.91 | 774,251 | +0.03(+0.07%) |
May 07, 2018 | 41.99 | 42.21 | 41.58 | 41.88 | 759,664 | -0.06(-0.15%) |
May 04, 2018 | 41.34 | 42.11 | 41.02 | 41.95 | 497,152 | +0.56(+1.35%) |
May 03, 2018 | 40.70 | 41.49 | 40.36 | 41.39 | 730,295 | +0.45(+1.11%) |
May 02, 2018 | 41.18 | 41.65 | 40.86 | 40.94 | 839,174 | -0.25(-0.61%) |
May 01, 2018 | 40.63 | 41.19 | 40.53 | 41.19 | 1,124,162 | +0.34(+0.84%) |
Apr 30, 2018 | 41.71 | 41.94 | 40.84 | 40.84 | 849,461 | -0.63(-1.52%) |
Apr 27, 2018 | 42.72 | 42.72 | 41.00 | 41.48 | 943,408 | -1.22(-2.85%) |
Apr 26, 2018 | 42.14 | 43.50 | 41.69 | 42.69 | 1,260,122 | +1.60(+3.89%) |
Apr 25, 2018 | 41.58 | 41.87 | 41.05 | 41.10 | 1,458,447 | -0.50(-1.21%) |
Apr 24, 2018 | 43.54 | 43.64 | 41.27 | 41.60 | 858,300 | -1.62(-3.76%) |
Apr 23, 2018 | 43.55 | 43.82 | 43.03 | 43.22 | 275,135 | -0.33(-0.77%) |
Apr 20, 2018 | 43.65 | 43.80 | 43.14 | 43.56 | 692,178 | -0.05(-0.11%) |
Apr 19, 2018 | 43.80 | 44.05 | 43.37 | 43.60 | 439,904 | -0.21(-0.49%) |
Apr 18, 2018 | 43.80 | 44.07 | 43.47 | 43.82 | 543,533 | +0.32(+0.73%) |
Apr 17, 2018 | 43.17 | 43.71 | 43.11 | 43.50 | 610,936 | +0.57(+1.32%) |
Apr 16, 2018 | 42.96 | 43.06 | 42.67 | 42.93 | 458,500 | +0.43(+1.00%) |
Apr 13, 2018 | 42.77 | 42.81 | 42.29 | 42.51 | 458,570 | -0.14(-0.32%) |
Apr 12, 2018 | 42.27 | 42.82 | 42.24 | 42.64 | 641,260 | +0.40(+0.94%) |
Apr 11, 2018 | 42.16 | 42.50 | 41.92 | 42.25 | 529,393 | -0.20(-0.48%) |
Apr 10, 2018 | 42.41 | 42.96 | 42.11 | 42.45 | 583,032 | +0.69(+1.64%) |
Apr 09, 2018 | 42.12 | 42.50 | 41.74 | 41.76 | 442,200 | +0.02(+0.04%) |
Apr 06, 2018 | 42.38 | 42.71 | 41.43 | 41.75 | 764,313 | -1.04(-2.42%) |
Apr 05, 2018 | 42.76 | 42.99 | 42.54 | 42.78 | 609,674 | +0.28(+0.65%) |
Apr 04, 2018 | 41.18 | 42.60 | 41.18 | 42.50 | 975,674 | +0.63(+1.50%) |
Apr 03, 2018 | 41.47 | 42.07 | 41.32 | 41.88 | 1,415,651 | +0.44(+1.07%) |