Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.01 | 44.43 | 43.69 | 43.70 | 2,702,613 | +0.09(+0.20%) |
Jun 28, 2018 | 43.00 | 43.89 | 42.58 | 43.61 | 2,192,377 | +0.52(+1.20%) |
Jun 27, 2018 | 44.02 | 44.26 | 43.06 | 43.09 | 2,184,713 | -0.63(-1.45%) |
Jun 26, 2018 | 43.59 | 43.95 | 43.26 | 43.73 | 3,743,206 | +0.53(+1.22%) |
Jun 25, 2018 | 44.69 | 44.81 | 42.92 | 43.20 | 3,178,929 | -1.85(-4.11%) |
Jun 22, 2018 | 45.54 | 45.78 | 45.00 | 45.05 | 2,531,802 | -0.17(-0.38%) |
Jun 21, 2018 | 45.01 | 46.38 | 44.75 | 45.22 | 3,496,023 | +0.28(+0.62%) |
Jun 20, 2018 | 44.99 | 45.25 | 44.73 | 44.94 | 2,627,945 | +0.10(+0.22%) |
Jun 19, 2018 | 44.42 | 44.93 | 43.81 | 44.84 | 3,208,716 | -0.31(-0.69%) |
Jun 18, 2018 | 44.41 | 45.28 | 43.87 | 45.15 | 3,622,250 | +0.42(+0.94%) |
Jun 15, 2018 | 45.23 | 43.94 | 44.73 | 5,298,722 | -0.50(-1.10%) | |
Jun 14, 2018 | 43.84 | 45.35 | 43.61 | 45.23 | 5,063,614 | +1.63(+3.74%) |
Jun 13, 2018 | 43.76 | 44.17 | 43.52 | 43.60 | 3,404,321 | -0.11(-0.26%) |
Jun 12, 2018 | 44.40 | 44.40 | 42.85 | 43.71 | 3,988,149 | -0.64(-1.45%) |
Jun 11, 2018 | 43.17 | 44.65 | 43.02 | 44.36 | 4,638,763 | +1.50(+3.50%) |
Jun 08, 2018 | 42.11 | 43.15 | 42.03 | 42.86 | 4,650,912 | +0.57(+1.36%) |
Jun 07, 2018 | 44.86 | 44.97 | 41.51 | 42.28 | 11,192,236 | -2.63(-5.86%) |
Jun 06, 2018 | 44.85 | 44.92 | 4,169,921 | -0.39(-0.86%) | ||
Jun 05, 2018 | 44.42 | 45.36 | 44.34 | 45.31 | 4,546,635 | +1.31(+2.98%) |
Jun 04, 2018 | 44.40 | 44.42 | 43.24 | 44.00 | 3,445,347 | -0.33(-0.74%) |
Jun 01, 2018 | 43.33 | 44.37 | 43.16 | 44.33 | 3,754,516 | +1.19(+2.75%) |
May 31, 2018 | 44.45 | 44.84 | 42.99 | 43.14 | 5,842,849 | -1.29(-2.90%) |
May 30, 2018 | 44.20 | 45.21 | 43.95 | 44.43 | 3,423,089 | +0.60(+1.36%) |
May 29, 2018 | 43.65 | 44.43 | 43.61 | 43.83 | 3,419,224 | -0.17(-0.38%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.62(-1.39%) | |
May 24, 2018 | 44.59 | 44.90 | 43.97 | 44.62 | 2,803,225 | +0.00(+0.00%) |
May 23, 2018 | 44.17 | 44.63 | 43.89 | 44.62 | 2,582,172 | +0.21(+0.47%) |
May 22, 2018 | 44.01 | 44.75 | 43.99 | 44.41 | 3,395,560 | +0.58(+1.33%) |
May 21, 2018 | 43.87 | 44.25 | 43.48 | 43.83 | 3,396,689 | +0.72(+1.67%) |
May 18, 2018 | 45.19 | 45.58 | 42.89 | 43.11 | 5,619,643 | -2.07(-4.59%) |
May 17, 2018 | 45.25 | 45.94 | 45.01 | 45.18 | 2,792,739 | -0.27(-0.59%) |
May 16, 2018 | 44.29 | 45.54 | 44.27 | 45.45 | 3,580,515 | +1.22(+2.77%) |
May 15, 2018 | 43.46 | 44.34 | 43.29 | 44.23 | 3,499,769 | +0.54(+1.23%) |
May 14, 2018 | 43.78 | 44.49 | 43.60 | 43.69 | 2,805,647 | +0.28(+0.63%) |
May 11, 2018 | 43.94 | 44.23 | 43.35 | 43.42 | 3,215,838 | -0.43(-0.98%) |
May 10, 2018 | 44.26 | 44.79 | 43.71 | 43.84 | 4,531,487 | +0.03(+0.07%) |
May 09, 2018 | 43.52 | 43.94 | 43.14 | 43.81 | 3,081,526 | +0.57(+1.31%) |
May 08, 2018 | 42.59 | 43.35 | 42.49 | 43.25 | 4,045,515 | +0.41(+0.97%) |
May 07, 2018 | 42.67 | 43.12 | 42.41 | 42.83 | 5,512,227 | +0.21(+0.48%) |
May 04, 2018 | 41.92 | 42.84 | 41.86 | 42.63 | 3,309,418 | +0.54(+1.29%) |
May 03, 2018 | 41.71 | 42.19 | 41.49 | 42.08 | 5,349,279 | +0.21(+0.49%) |
May 02, 2018 | 39.97 | 42.11 | 39.88 | 41.88 | 10,213,056 | +0.38(+0.90%) |
May 01, 2018 | 39.74 | 41.64 | 37.57 | 41.50 | 20,427,894 | -2.82(-6.36%) |
Apr 30, 2018 | 45.64 | 45.90 | 44.30 | 44.32 | 6,511,164 | -1.25(-2.74%) |
Apr 27, 2018 | 45.74 | 46.20 | 44.75 | 45.57 | 4,464,684 | +0.14(+0.30%) |
Apr 26, 2018 | 44.98 | 45.58 | 44.73 | 45.43 | 2,973,550 | +0.80(+1.78%) |
Apr 25, 2018 | 44.72 | 45.14 | 43.78 | 44.63 | 2,780,190 | +0.02(+0.05%) |
Apr 24, 2018 | 44.98 | 45.41 | 44.19 | 44.61 | 4,692,142 | +0.04(+0.09%) |
Apr 23, 2018 | 45.78 | 45.87 | 44.30 | 44.57 | 3,739,963 | -1.09(-2.38%) |
Apr 20, 2018 | 45.96 | 46.38 | 45.43 | 45.66 | 3,148,335 | -0.20(-0.43%) |
Apr 19, 2018 | 47.08 | 47.56 | 45.79 | 45.86 | 5,546,534 | -1.69(-3.56%) |
Apr 18, 2018 | 47.43 | 47.83 | 46.54 | 47.55 | 3,847,577 | +0.17(+0.36%) |
Apr 17, 2018 | 47.14 | 48.00 | 47.04 | 47.38 | 3,878,445 | +0.57(+1.21%) |
Apr 16, 2018 | 46.62 | 47.00 | 46.16 | 46.81 | 2,708,596 | +0.41(+0.89%) |
Apr 13, 2018 | 46.13 | 46.79 | 46.03 | 46.40 | 4,377,039 | +0.57(+1.24%) |
Apr 12, 2018 | 45.13 | 46.11 | 45.08 | 45.83 | 3,484,622 | +1.00(+2.24%) |
Apr 11, 2018 | 45.18 | 45.72 | 44.68 | 44.83 | 4,646,552 | -0.60(-1.33%) |
Apr 10, 2018 | 45.42 | 46.94 | 45.32 | 45.44 | 12,482,693 | +2.34(+5.44%) |
Apr 09, 2018 | 43.65 | 44.14 | 43.07 | 43.09 | 4,124,894 | -0.25(-0.58%) |
Apr 06, 2018 | 44.19 | 44.57 | 42.93 | 43.35 | 4,050,610 | -1.25(-2.80%) |
Apr 05, 2018 | 45.51 | 45.61 | 44.40 | 44.59 | 3,508,702 | -0.52(-1.15%) |
Apr 04, 2018 | 43.03 | 45.23 | 43.03 | 45.12 | 5,371,333 | +0.48(+1.08%) |
Apr 03, 2018 | 44.38 | 44.72 | 43.68 | 44.63 | 4,254,802 | +0.42(+0.95%) |