Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.36 | 43.81 | 44.07 | 4,178,345 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.05 | 44.35 | 43.90 | 44.11 | 3,727,023 | +0.11(+0.24%) |
Jun 27, 2018 | 43.66 | 44.17 | 43.60 | 44.00 | 3,691,449 | +0.28(+0.63%) |
Jun 26, 2018 | 44.04 | 44.25 | 43.67 | 43.73 | 3,354,325 | -0.42(-0.96%) |
Jun 25, 2018 | 43.56 | 44.30 | 43.47 | 44.15 | 3,670,203 | +0.73(+1.69%) |
Jun 22, 2018 | 43.32 | 43.58 | 43.12 | 43.42 | 5,219,023 | +0.18(+0.41%) |
Jun 21, 2018 | 43.10 | 43.47 | 43.06 | 43.24 | 4,718,645 | +0.05(+0.11%) |
Jun 20, 2018 | 43.05 | 43.20 | 42.82 | 43.19 | 3,836,843 | +0.16(+0.38%) |
Jun 19, 2018 | 42.99 | 43.34 | 42.46 | 43.03 | 4,639,752 | +0.01(+0.02%) |
Jun 18, 2018 | 42.77 | 43.17 | 42.66 | 43.02 | 2,513,690 | +0.26(+0.61%) |
Jun 15, 2018 | 42.79 | 42.51 | 42.76 | 5,408,634 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.15 | 42.54 | 42.02 | 42.51 | 2,668,102 | +0.36(+0.85%) |
Jun 13, 2018 | 42.25 | 42.62 | 42.02 | 42.15 | 3,476,779 | -0.12(-0.29%) |
Jun 12, 2018 | 41.40 | 42.32 | 41.35 | 42.27 | 3,282,255 | +0.91(+2.20%) |
Jun 11, 2018 | 41.55 | 41.64 | 41.15 | 41.36 | 3,519,905 | -0.07(-0.16%) |
Jun 08, 2018 | 41.42 | 41.56 | 41.19 | 41.42 | 2,997,174 | +0.06(+0.14%) |
Jun 07, 2018 | 41.29 | 41.59 | 41.00 | 41.37 | 4,064,566 | +0.20(+0.49%) |
Jun 06, 2018 | 41.03 | 41.16 | 3,353,199 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.17 | 42.34 | 41.73 | 41.93 | 3,170,657 | -0.24(-0.57%) |
Jun 04, 2018 | 42.66 | 42.82 | 41.99 | 42.17 | 4,366,483 | -0.23(-0.53%) |
Jun 01, 2018 | 42.76 | 42.88 | 42.06 | 42.40 | 4,672,210 | -0.35(-0.81%) |
May 31, 2018 | 42.39 | 43.02 | 42.23 | 42.74 | 6,882,235 | +0.23(+0.55%) |
May 30, 2018 | 42.34 | 42.65 | 42.04 | 42.51 | 4,983,988 | +0.05(+0.11%) |
May 29, 2018 | 42.30 | 42.73 | 42.12 | 42.46 | 3,200,770 | +0.19(+0.44%) |
May 25, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.50 | 41.98 | 41.43 | 41.90 | 2,891,128 | +0.47(+1.13%) |
May 23, 2018 | 40.78 | 41.60 | 40.78 | 41.43 | 4,252,068 | +0.65(+1.60%) |
May 22, 2018 | 40.34 | 40.92 | 40.33 | 40.78 | 3,417,569 | +0.39(+0.96%) |
May 21, 2018 | 40.12 | 40.47 | 39.84 | 40.39 | 2,278,550 | +0.27(+0.66%) |
May 18, 2018 | 40.14 | 40.33 | 39.88 | 40.12 | 3,201,151 | +0.14(+0.34%) |
May 17, 2018 | 40.33 | 40.38 | 39.81 | 39.99 | 3,157,341 | -0.25(-0.62%) |
May 16, 2018 | 40.53 | 40.57 | 40.14 | 40.24 | 2,383,963 | -0.30(-0.74%) |
May 15, 2018 | 40.88 | 40.97 | 40.32 | 40.53 | 3,230,030 | -0.52(-1.28%) |
May 14, 2018 | 41.34 | 41.38 | 40.87 | 41.06 | 2,088,529 | -0.21(-0.51%) |
May 11, 2018 | 41.36 | 41.45 | 41.13 | 41.27 | 2,152,827 | +0.02(+0.04%) |
May 10, 2018 | 41.03 | 41.29 | 40.82 | 41.25 | 1,930,156 | +0.45(+1.11%) |
May 09, 2018 | 41.29 | 41.38 | 40.61 | 40.80 | 2,706,503 | -0.41(-1.00%) |
May 08, 2018 | 41.70 | 41.70 | 41.13 | 41.21 | 4,280,883 | -0.65(-1.54%) |
May 07, 2018 | 42.03 | 42.15 | 41.82 | 41.86 | 2,007,896 | -0.18(-0.42%) |
May 04, 2018 | 41.85 | 42.15 | 41.81 | 42.03 | 1,855,363 | +0.19(+0.44%) |
May 03, 2018 | 41.45 | 42.04 | 41.14 | 41.85 | 2,777,419 | +0.33(+0.80%) |
May 02, 2018 | 41.85 | 41.94 | 41.14 | 41.52 | 4,391,090 | -0.32(-0.77%) |
May 01, 2018 | 41.91 | 42.24 | 41.63 | 41.84 | 3,952,485 | -0.23(-0.56%) |
Apr 30, 2018 | 41.65 | 42.20 | 41.40 | 42.07 | 4,096,315 | +0.50(+1.20%) |
Apr 27, 2018 | 41.11 | 41.77 | 41.02 | 41.57 | 3,752,562 | +0.29(+0.70%) |
Apr 26, 2018 | 40.67 | 41.36 | 40.46 | 41.28 | 3,989,573 | +0.67(+1.65%) |
Apr 25, 2018 | 40.12 | 40.63 | 39.90 | 40.61 | 4,242,246 | +0.33(+0.82%) |
Apr 24, 2018 | 39.99 | 40.41 | 39.76 | 40.28 | 3,755,687 | +0.44(+1.11%) |
Apr 23, 2018 | 39.96 | 40.18 | 39.55 | 39.84 | 3,153,582 | -0.10(-0.26%) |
Apr 20, 2018 | 40.45 | 40.51 | 39.79 | 39.94 | 2,674,566 | -0.42(-1.04%) |
Apr 19, 2018 | 40.49 | 40.73 | 40.19 | 40.36 | 2,704,723 | -0.34(-0.83%) |
Apr 18, 2018 | 41.11 | 41.45 | 40.69 | 40.70 | 2,132,015 | -0.34(-0.83%) |
Apr 17, 2018 | 40.74 | 41.17 | 40.62 | 41.04 | 2,589,085 | +0.37(+0.91%) |
Apr 16, 2018 | 40.58 | 40.83 | 40.35 | 40.67 | 3,760,897 | +0.43(+1.06%) |
Apr 13, 2018 | 40.11 | 40.67 | 40.07 | 40.24 | 4,063,398 | +0.35(+0.89%) |
Apr 12, 2018 | 40.36 | 40.42 | 39.78 | 39.89 | 5,737,074 | -0.34(-0.84%) |
Apr 11, 2018 | 40.15 | 40.28 | 39.89 | 40.23 | 2,844,045 | +0.01(+0.02%) |
Apr 10, 2018 | 40.59 | 40.74 | 40.13 | 40.22 | 3,470,029 | -0.37(-0.91%) |
Apr 09, 2018 | 40.45 | 40.95 | 40.29 | 40.59 | 2,900,530 | +0.17(+0.42%) |
Apr 06, 2018 | 40.96 | 41.13 | 40.29 | 40.42 | 4,192,998 | -0.51(-1.24%) |
Apr 05, 2018 | 40.65 | 40.99 | 40.12 | 40.93 | 2,351,759 | +0.29(+0.71%) |
Apr 04, 2018 | 40.51 | 40.77 | 40.15 | 40.64 | 2,755,894 | +0.06(+0.14%) |
Apr 03, 2018 | 40.22 | 40.82 | 39.97 | 40.58 | 3,335,973 | +0.35(+0.86%) |