Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.89 | 40.89 | 39.98 | 40.01 | 1,318,359 | -0.53(-1.30%) |
Jun 28, 2018 | 40.83 | 41.20 | 40.47 | 40.53 | 1,331,820 | -0.31(-0.75%) |
Jun 27, 2018 | 41.75 | 41.81 | 40.81 | 40.84 | 1,655,424 | -0.81(-1.94%) |
Jun 26, 2018 | 42.18 | 42.18 | 41.47 | 41.65 | 1,011,846 | -0.53(-1.27%) |
Jun 25, 2018 | 42.24 | 42.48 | 41.72 | 42.19 | 1,054,196 | -0.19(-0.44%) |
Jun 22, 2018 | 43.25 | 43.25 | 42.13 | 42.37 | 2,079,438 | -0.56(-1.30%) |
Jun 21, 2018 | 43.51 | 43.65 | 42.80 | 42.93 | 1,449,305 | -0.68(-1.56%) |
Jun 20, 2018 | 43.92 | 44.00 | 43.43 | 43.61 | 1,101,434 | -0.06(-0.13%) |
Jun 19, 2018 | 43.33 | 43.72 | 43.29 | 43.67 | 1,875,466 | -0.03(-0.07%) |
Jun 18, 2018 | 43.54 | 44.26 | 43.27 | 43.70 | 798,795 | +0.01(+0.02%) |
Jun 15, 2018 | 44.16 | 43.18 | 43.69 | 2,241,702 | -0.23(-0.52%) | |
Jun 14, 2018 | 44.32 | 44.35 | 43.64 | 43.92 | 938,401 | -0.28(-0.64%) |
Jun 13, 2018 | 44.48 | 44.82 | 43.89 | 44.20 | 782,942 | -0.22(-0.49%) |
Jun 12, 2018 | 44.82 | 44.88 | 43.02 | 44.42 | 641,746 | -0.21(-0.47%) |
Jun 11, 2018 | 45.19 | 45.22 | 44.53 | 44.63 | 819,917 | -0.40(-0.88%) |
Jun 08, 2018 | 44.69 | 45.16 | 44.42 | 45.03 | 1,017,483 | +0.32(+0.71%) |
Jun 07, 2018 | 44.90 | 45.08 | 44.45 | 44.71 | 875,398 | +0.04(+0.09%) |
Jun 06, 2018 | 44.30 | 44.82 | 44.25 | 44.67 | 1,069,760 | +0.53(+1.21%) |
Jun 05, 2018 | 44.10 | 44.23 | 43.76 | 44.14 | 648,331 | -0.05(-0.11%) |
Jun 04, 2018 | 43.68 | 44.31 | 43.54 | 44.19 | 1,247,430 | +0.87(+2.02%) |
Jun 01, 2018 | 43.66 | 43.88 | 43.12 | 43.31 | 1,000,697 | +0.36(+0.83%) |
May 31, 2018 | 43.58 | 43.72 | 42.91 | 42.95 | 855,671 | -0.68(-1.56%) |
May 30, 2018 | 43.48 | 43.88 | 43.03 | 43.63 | 972,995 | +0.75(+1.76%) |
May 29, 2018 | 43.23 | 43.59 | 42.61 | 42.88 | 1,284,792 | -0.81(-1.85%) |
May 25, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 43.87 | 44.09 | 43.07 | 43.80 | 711,071 | -0.32(-0.73%) |
May 23, 2018 | 43.65 | 44.31 | 43.65 | 44.12 | 1,174,821 | +0.11(+0.24%) |
May 22, 2018 | 44.19 | 44.62 | 43.98 | 44.02 | 1,158,831 | -0.11(-0.24%) |
May 21, 2018 | 43.87 | 44.44 | 43.70 | 44.12 | 1,237,220 | +0.51(+1.17%) |
May 18, 2018 | 43.80 | 44.26 | 43.46 | 43.61 | 1,424,550 | -0.19(-0.44%) |
May 17, 2018 | 43.54 | 44.00 | 43.38 | 43.80 | 1,574,641 | +0.26(+0.61%) |
May 16, 2018 | 43.00 | 43.72 | 42.76 | 43.54 | 1,125,947 | +0.50(+1.15%) |
May 15, 2018 | 42.56 | 43.26 | 42.56 | 43.04 | 734,120 | +0.32(+0.75%) |
May 14, 2018 | 42.80 | 42.93 | 42.54 | 42.72 | 755,437 | -0.02(-0.04%) |
May 11, 2018 | 42.83 | 43.10 | 42.63 | 42.74 | 543,481 | -0.11(-0.26%) |
May 10, 2018 | 42.79 | 43.00 | 42.33 | 42.85 | 674,396 | -0.05(-0.11%) |
May 09, 2018 | 42.60 | 43.16 | 42.26 | 42.90 | 756,122 | +0.46(+1.09%) |
May 08, 2018 | 41.90 | 42.62 | 41.90 | 42.44 | 678,876 | +0.54(+1.30%) |
May 07, 2018 | 41.66 | 42.22 | 41.36 | 41.89 | 501,792 | +0.24(+0.58%) |
May 04, 2018 | 40.89 | 42.08 | 40.46 | 41.65 | 689,521 | +0.62(+1.52%) |
May 03, 2018 | 41.31 | 41.56 | 40.74 | 41.03 | 918,013 | -0.49(-1.18%) |
May 02, 2018 | 41.55 | 41.98 | 41.14 | 41.51 | 956,725 | -0.07(-0.17%) |
May 01, 2018 | 40.83 | 41.73 | 40.38 | 41.59 | 995,268 | +0.56(+1.37%) |
Apr 30, 2018 | 42.23 | 42.24 | 41.01 | 41.03 | 774,038 | -0.93(-2.21%) |
Apr 27, 2018 | 41.77 | 42.16 | 41.59 | 41.96 | 939,671 | +0.18(+0.42%) |
Apr 26, 2018 | 41.79 | 42.02 | 41.26 | 41.78 | 1,117,647 | +0.00(+0.00%) |
Apr 25, 2018 | 41.65 | 41.99 | 41.18 | 41.78 | 701,299 | +0.22(+0.52%) |
Apr 24, 2018 | 42.00 | 42.44 | 41.21 | 41.56 | 922,207 | -0.13(-0.31%) |
Apr 23, 2018 | 41.01 | 41.91 | 40.85 | 41.69 | 923,356 | +0.87(+2.14%) |
Apr 20, 2018 | 41.15 | 41.20 | 40.51 | 40.82 | 1,164,630 | -0.15(-0.37%) |
Apr 19, 2018 | 40.59 | 41.22 | 40.47 | 40.97 | 1,115,038 | +0.46(+1.15%) |
Apr 18, 2018 | 40.00 | 41.69 | 39.79 | 40.51 | 2,414,367 | +0.80(+2.02%) |
Apr 17, 2018 | 39.62 | 40.76 | 39.17 | 39.71 | 2,467,445 | +0.55(+1.41%) |
Apr 16, 2018 | 39.25 | 39.34 | 38.83 | 39.15 | 698,338 | +0.23(+0.60%) |
Apr 13, 2018 | 39.86 | 39.90 | 38.82 | 38.92 | 1,045,206 | -0.61(-1.54%) |
Apr 12, 2018 | 39.18 | 39.77 | 38.25 | 39.53 | 768,569 | +0.56(+1.44%) |
Apr 11, 2018 | 38.82 | 39.18 | 38.21 | 38.97 | 956,590 | -0.03(-0.08%) |
Apr 10, 2018 | 39.15 | 39.22 | 38.37 | 39.00 | 1,110,408 | +1.03(+2.72%) |
Apr 09, 2018 | 38.40 | 38.99 | 37.94 | 37.97 | 1,175,601 | -0.23(-0.61%) |
Apr 06, 2018 | 38.98 | 39.15 | 37.62 | 38.20 | 1,094,347 | -1.22(-3.09%) |
Apr 05, 2018 | 39.63 | 39.63 | 39.11 | 39.42 | 529,217 | +0.10(+0.26%) |
Apr 04, 2018 | 38.57 | 39.42 | 38.31 | 39.31 | 1,093,889 | +0.16(+0.41%) |
Apr 03, 2018 | 38.82 | 39.30 | 38.50 | 39.15 | 1,495,780 | +0.49(+1.26%) |