Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.59 | 43.42 | 42.11 | 42.17 | 2,396,330 | -0.05(-0.12%) |
Jun 28, 2018 | 42.15 | 42.82 | 41.68 | 42.22 | 1,972,788 | +0.54(+1.29%) |
Jun 27, 2018 | 42.50 | 42.50 | 41.33 | 41.69 | 2,148,522 | -0.29(-0.70%) |
Jun 26, 2018 | 41.53 | 42.36 | 41.15 | 41.98 | 2,169,570 | +0.61(+1.46%) |
Jun 25, 2018 | 42.57 | 42.77 | 40.51 | 41.37 | 4,758,921 | -1.94(-4.48%) |
Jun 22, 2018 | 44.49 | 44.92 | 42.60 | 43.32 | 5,320,856 | -0.09(-0.21%) |
Jun 21, 2018 | 44.97 | 45.78 | 43.12 | 43.41 | 3,140,604 | -0.93(-2.10%) |
Jun 20, 2018 | 44.42 | 44.91 | 43.39 | 44.34 | 1,925,187 | +0.05(+0.11%) |
Jun 19, 2018 | 43.42 | 44.88 | 43.28 | 44.29 | 1,811,199 | +0.18(+0.40%) |
Jun 18, 2018 | 43.48 | 45.62 | 43.48 | 44.11 | 1,861,302 | +0.76(+1.74%) |
Jun 15, 2018 | 43.64 | 43.64 | 43.36 | 2,513,552 | -0.29(-0.65%) | |
Jun 14, 2018 | 44.96 | 45.17 | 43.56 | 43.64 | 2,276,630 | -0.66(-1.48%) |
Jun 13, 2018 | 44.02 | 44.85 | 42.66 | 44.30 | 3,787,589 | +0.17(+0.38%) |
Jun 12, 2018 | 46.71 | 46.86 | 44.04 | 44.13 | 3,345,997 | -2.61(-5.58%) |
Jun 11, 2018 | 46.75 | 47.38 | 46.30 | 46.74 | 2,408,730 | -0.92(-1.92%) |
Jun 08, 2018 | 48.17 | 48.61 | 47.27 | 47.65 | 1,478,323 | -0.09(-0.19%) |
Jun 07, 2018 | 47.72 | 48.02 | 46.70 | 47.75 | 1,792,271 | +0.18(+0.37%) |
Jun 06, 2018 | 45.92 | 47.57 | 4,323,443 | -1.46(-2.98%) | ||
Jun 05, 2018 | 50.29 | 50.46 | 48.46 | 49.03 | 5,017,663 | -1.24(-2.47%) |
Jun 04, 2018 | 50.23 | 51.76 | 48.66 | 50.28 | 3,917,423 | +0.19(+0.37%) |
Jun 01, 2018 | 47.40 | 50.27 | 46.99 | 50.09 | 4,642,909 | +3.20(+6.83%) |
May 31, 2018 | 46.54 | 48.59 | 46.54 | 46.89 | 2,733,113 | +0.27(+0.58%) |
May 30, 2018 | 45.39 | 46.87 | 45.27 | 46.62 | 1,933,559 | +1.56(+3.47%) |
May 29, 2018 | 43.69 | 45.38 | 43.55 | 45.06 | 2,272,675 | +1.28(+2.92%) |
May 25, 2018 | 43.78 | 43.78 | 43.78 | 0 | -0.89(-1.99%) | |
May 24, 2018 | 42.83 | 45.03 | 42.52 | 44.67 | 2,570,130 | +1.55(+3.59%) |
May 23, 2018 | 42.31 | 43.19 | 41.87 | 43.12 | 2,130,153 | +0.55(+1.30%) |
May 22, 2018 | 44.45 | 44.59 | 41.83 | 42.57 | 3,136,833 | -1.67(-3.78%) |
May 21, 2018 | 44.71 | 45.63 | 44.17 | 44.24 | 2,701,689 | +0.02(+0.04%) |
May 18, 2018 | 43.99 | 44.46 | 43.74 | 44.22 | 1,501,356 | +0.35(+0.80%) |
May 17, 2018 | 42.30 | 44.46 | 42.08 | 43.87 | 3,186,114 | +1.80(+4.28%) |
May 16, 2018 | 41.33 | 42.27 | 40.73 | 42.07 | 1,956,229 | +0.49(+1.17%) |
May 15, 2018 | 41.80 | 42.13 | 41.15 | 41.59 | 2,931,683 | -0.37(-0.88%) |
May 14, 2018 | 41.34 | 42.10 | 41.13 | 41.96 | 2,154,850 | +1.31(+3.23%) |
May 11, 2018 | 40.98 | 41.34 | 40.58 | 40.64 | 1,250,165 | +0.08(+0.19%) |
May 10, 2018 | 41.65 | 41.65 | 39.97 | 40.57 | 3,015,079 | -0.79(-1.90%) |
May 09, 2018 | 41.69 | 42.02 | 40.67 | 41.35 | 2,262,893 | -0.03(-0.08%) |
May 08, 2018 | 40.13 | 41.80 | 38.59 | 41.39 | 3,233,910 | +1.09(+2.70%) |
May 07, 2018 | 41.83 | 42.04 | 40.26 | 40.30 | 2,801,858 | -1.03(-2.49%) |
May 04, 2018 | 41.50 | 41.64 | 40.87 | 41.33 | 1,618,189 | -0.37(-0.88%) |
May 03, 2018 | 40.25 | 42.13 | 40.24 | 41.70 | 3,487,728 | +1.27(+3.15%) |
May 02, 2018 | 39.60 | 40.93 | 39.36 | 40.42 | 3,335,945 | +0.81(+2.05%) |
May 01, 2018 | 39.32 | 39.71 | 38.87 | 39.61 | 2,305,524 | -0.02(-0.04%) |
Apr 30, 2018 | 39.74 | 41.24 | 39.55 | 39.63 | 2,627,006 | +0.66(+1.70%) |
Apr 27, 2018 | 40.21 | 40.29 | 38.60 | 38.97 | 1,492,846 | -1.50(-3.70%) |
Apr 26, 2018 | 39.53 | 40.52 | 39.12 | 40.47 | 1,528,676 | +0.94(+2.37%) |
Apr 25, 2018 | 39.71 | 39.77 | 38.42 | 39.53 | 3,673,911 | -0.18(-0.46%) |
Apr 24, 2018 | 39.60 | 41.14 | 39.49 | 39.71 | 2,654,251 | +0.18(+0.47%) |
Apr 23, 2018 | 39.15 | 39.55 | 38.32 | 39.53 | 1,342,024 | +0.41(+1.05%) |
Apr 20, 2018 | 38.71 | 39.18 | 38.29 | 39.12 | 1,176,354 | +0.39(+1.02%) |
Apr 19, 2018 | 38.99 | 38.99 | 38.22 | 38.73 | 1,312,419 | -0.28(-0.71%) |
Apr 18, 2018 | 38.90 | 39.47 | 38.49 | 39.00 | 1,814,014 | +0.29(+0.76%) |
Apr 17, 2018 | 38.48 | 38.83 | 37.74 | 38.71 | 1,333,641 | +0.46(+1.20%) |
Apr 16, 2018 | 37.15 | 38.44 | 36.89 | 38.25 | 1,668,283 | +1.20(+3.25%) |
Apr 13, 2018 | 35.91 | 37.23 | 35.91 | 37.04 | 1,728,660 | +1.37(+3.85%) |
Apr 12, 2018 | 37.22 | 37.25 | 35.17 | 35.67 | 3,398,272 | -1.59(-4.27%) |
Apr 11, 2018 | 37.05 | 37.60 | 36.47 | 37.26 | 1,936,928 | +0.36(+0.97%) |
Apr 10, 2018 | 36.38 | 37.19 | 35.93 | 36.90 | 2,800,301 | +1.71(+4.87%) |
Apr 09, 2018 | 35.80 | 35.82 | 34.96 | 35.19 | 1,771,972 | -0.23(-0.66%) |
Apr 06, 2018 | 35.71 | 36.33 | 35.09 | 35.42 | 2,849,333 | -0.47(-1.31%) |
Apr 05, 2018 | 34.91 | 36.13 | 34.77 | 35.89 | 3,559,543 | +1.47(+4.28%) |
Apr 04, 2018 | 33.56 | 34.52 | 33.23 | 34.42 | 1,687,076 | +0.33(+0.98%) |
Apr 03, 2018 | 33.70 | 34.17 | 33.35 | 34.08 | 4,273,640 | +0.62(+1.85%) |