Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.94 | 40.28 | 39.63 | 39.87 | 3,263,259 | -0.21(-0.54%) |
Jun 28, 2018 | 40.07 | 40.20 | 39.52 | 40.09 | 3,934,704 | -0.17(-0.42%) |
Jun 27, 2018 | 40.35 | 40.60 | 40.11 | 40.26 | 3,289,435 | +0.13(+0.33%) |
Jun 26, 2018 | 40.05 | 40.52 | 39.89 | 40.12 | 4,337,154 | +0.08(+0.20%) |
Jun 25, 2018 | 39.78 | 40.20 | 39.60 | 40.04 | 4,137,360 | +0.34(+0.86%) |
Jun 22, 2018 | 39.53 | 39.82 | 39.39 | 39.70 | 3,840,628 | +0.19(+0.49%) |
Jun 21, 2018 | 39.49 | 39.71 | 39.37 | 39.51 | 2,221,001 | +0.02(+0.06%) |
Jun 20, 2018 | 39.11 | 39.53 | 38.96 | 39.49 | 3,726,368 | +0.47(+1.19%) |
Jun 19, 2018 | 38.99 | 39.23 | 38.89 | 39.02 | 2,908,056 | -0.03(-0.08%) |
Jun 18, 2018 | 39.09 | 39.28 | 38.88 | 39.05 | 2,431,792 | -0.05(-0.13%) |
Jun 15, 2018 | 39.46 | 39.05 | 39.11 | 3,970,910 | -0.01(-0.04%) | |
Jun 14, 2018 | 38.80 | 39.38 | 38.80 | 39.12 | 2,708,878 | +0.44(+1.13%) |
Jun 13, 2018 | 39.94 | 39.94 | 38.66 | 38.68 | 3,325,987 | -1.16(-2.91%) |
Jun 12, 2018 | 39.38 | 39.95 | 39.35 | 39.84 | 2,729,525 | +0.43(+1.09%) |
Jun 11, 2018 | 39.36 | 39.48 | 39.21 | 39.42 | 1,350,775 | +0.09(+0.23%) |
Jun 08, 2018 | 39.42 | 39.57 | 39.29 | 39.33 | 1,408,146 | -0.06(-0.15%) |
Jun 07, 2018 | 39.32 | 39.62 | 39.19 | 39.39 | 1,582,193 | +0.06(+0.15%) |
Jun 06, 2018 | 39.33 | 38.93 | 39.33 | 2,015,211 | +0.20(+0.51%) | |
Jun 05, 2018 | 39.34 | 39.52 | 39.11 | 39.13 | 2,599,690 | -0.12(-0.30%) |
Jun 04, 2018 | 39.30 | 39.33 | 38.90 | 39.25 | 2,799,106 | +0.09(+0.23%) |
Jun 01, 2018 | 39.43 | 39.60 | 39.09 | 39.16 | 2,803,476 | -0.19(-0.49%) |
May 31, 2018 | 39.40 | 39.48 | 39.09 | 39.35 | 2,801,937 | -0.16(-0.39%) |
May 30, 2018 | 39.04 | 39.72 | 38.76 | 39.50 | 2,443,313 | +0.30(+0.77%) |
May 29, 2018 | 38.85 | 39.28 | 38.67 | 39.20 | 2,478,470 | +0.35(+0.91%) |
May 25, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.04(+0.09%) | |
May 24, 2018 | 39.04 | 39.19 | 38.53 | 38.81 | 1,862,305 | -0.14(-0.36%) |
May 23, 2018 | 38.57 | 39.12 | 38.49 | 38.95 | 2,234,266 | +0.51(+1.34%) |
May 22, 2018 | 38.37 | 38.55 | 38.32 | 38.44 | 2,066,837 | -0.02(-0.06%) |
May 21, 2018 | 38.17 | 38.64 | 37.78 | 38.46 | 2,332,877 | +0.48(+1.26%) |
May 18, 2018 | 38.01 | 38.20 | 37.77 | 37.98 | 5,451,778 | -0.04(-0.12%) |
May 17, 2018 | 38.22 | 38.40 | 37.86 | 38.03 | 1,639,719 | -0.13(-0.35%) |
May 16, 2018 | 38.17 | 38.42 | 38.05 | 38.16 | 2,550,421 | +0.13(+0.35%) |
May 15, 2018 | 38.45 | 38.47 | 37.63 | 38.03 | 3,422,173 | -0.78(-2.01%) |
May 14, 2018 | 38.84 | 39.04 | 38.45 | 38.81 | 1,952,398 | -0.15(-0.40%) |
May 11, 2018 | 39.41 | 39.61 | 38.88 | 38.96 | 1,701,302 | -0.39(-0.99%) |
May 10, 2018 | 39.06 | 39.48 | 38.97 | 39.35 | 1,874,391 | +0.48(+1.23%) |
May 09, 2018 | 38.31 | 39.01 | 38.05 | 38.87 | 2,646,705 | +0.30(+0.78%) |
May 08, 2018 | 38.60 | 38.71 | 38.27 | 38.57 | 2,282,578 | -0.15(-0.40%) |
May 07, 2018 | 38.57 | 38.73 | 38.36 | 38.73 | 2,350,364 | +0.29(+0.77%) |
May 04, 2018 | 37.68 | 38.55 | 37.67 | 38.43 | 2,519,640 | +0.72(+1.91%) |
May 03, 2018 | 37.29 | 37.89 | 37.20 | 37.71 | 1,806,966 | +0.35(+0.94%) |
May 02, 2018 | 37.47 | 37.58 | 36.95 | 37.36 | 1,916,860 | -0.27(-0.72%) |
May 01, 2018 | 37.13 | 37.73 | 36.94 | 37.63 | 2,620,461 | +0.49(+1.33%) |
Apr 30, 2018 | 37.75 | 37.81 | 37.14 | 37.14 | 3,986,618 | -0.53(-1.41%) |
Apr 27, 2018 | 36.85 | 37.93 | 36.85 | 37.67 | 2,672,353 | +0.78(+2.10%) |
Apr 26, 2018 | 36.47 | 37.10 | 36.33 | 36.89 | 1,620,817 | +0.57(+1.57%) |
Apr 25, 2018 | 36.14 | 36.33 | 35.88 | 36.32 | 2,022,515 | +0.10(+0.26%) |
Apr 24, 2018 | 36.11 | 36.36 | 35.73 | 36.22 | 2,614,196 | +0.26(+0.71%) |
Apr 23, 2018 | 36.26 | 36.32 | 35.76 | 35.97 | 2,151,558 | -0.29(-0.81%) |
Apr 20, 2018 | 36.80 | 36.93 | 36.11 | 36.26 | 2,695,368 | -0.47(-1.28%) |
Apr 19, 2018 | 37.46 | 37.51 | 36.65 | 36.73 | 2,300,998 | -0.92(-2.45%) |
Apr 18, 2018 | 37.81 | 38.01 | 37.63 | 37.65 | 1,620,213 | -0.13(-0.35%) |
Apr 17, 2018 | 37.44 | 37.99 | 37.23 | 37.78 | 1,678,501 | +0.39(+1.04%) |
Apr 16, 2018 | 37.29 | 37.51 | 36.98 | 37.40 | 1,637,573 | +0.20(+0.53%) |
Apr 13, 2018 | 37.13 | 37.23 | 36.88 | 37.20 | 1,769,178 | +0.08(+0.22%) |
Apr 12, 2018 | 37.95 | 38.01 | 37.02 | 37.12 | 1,843,312 | -0.83(-2.18%) |
Apr 11, 2018 | 37.86 | 38.30 | 37.81 | 37.95 | 1,260,315 | +0.08(+0.21%) |
Apr 10, 2018 | 38.16 | 38.17 | 37.83 | 37.86 | 1,885,780 | -0.12(-0.33%) |
Apr 09, 2018 | 38.14 | 38.41 | 37.86 | 37.99 | 1,846,738 | -0.14(-0.36%) |
Apr 06, 2018 | 38.44 | 38.93 | 38.06 | 38.13 | 2,150,644 | -0.21(-0.55%) |
Apr 05, 2018 | 38.33 | 38.39 | 37.99 | 38.34 | 1,587,236 | -0.06(-0.15%) |
Apr 04, 2018 | 37.71 | 38.58 | 37.51 | 38.40 | 2,270,416 | +0.52(+1.37%) |
Apr 03, 2018 | 37.51 | 38.01 | 37.07 | 37.88 | 2,607,245 | +0.42(+1.11%) |