Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.33 | 39.54 | 39.19 | 39.19 | 1,933,614 | +0.04(+0.10%) |
Jun 28, 2018 | 38.82 | 39.28 | 38.74 | 39.15 | 3,247,763 | +0.31(+0.79%) |
Jun 27, 2018 | 39.42 | 39.62 | 38.82 | 38.84 | 4,100,332 | -0.46(-1.16%) |
Jun 26, 2018 | 39.28 | 39.51 | 39.21 | 39.30 | 2,122,601 | +0.05(+0.13%) |
Jun 25, 2018 | 39.71 | 39.75 | 38.96 | 39.25 | 4,995,504 | -0.71(-1.77%) |
Jun 22, 2018 | 40.17 | 40.17 | 39.90 | 39.95 | 1,958,681 | -0.06(-0.16%) |
Jun 21, 2018 | 40.33 | 40.33 | 39.93 | 40.02 | 1,902,743 | -0.28(-0.69%) |
Jun 20, 2018 | 40.28 | 40.44 | 40.24 | 40.29 | 3,161,233 | +0.14(+0.34%) |
Jun 19, 2018 | 39.96 | 40.18 | 39.79 | 40.16 | 3,062,271 | -0.21(-0.53%) |
Jun 18, 2018 | 40.13 | 40.39 | 40.05 | 40.37 | 2,047,305 | -0.05(-0.11%) |
Jun 15, 2018 | 40.46 | 40.20 | 40.42 | 3,331,243 | -0.06(-0.14%) | |
Jun 14, 2018 | 40.41 | 40.53 | 40.35 | 40.47 | 2,881,635 | +0.23(+0.56%) |
Jun 13, 2018 | 40.41 | 40.52 | 40.22 | 40.25 | 2,689,623 | -0.12(-0.30%) |
Jun 12, 2018 | 40.30 | 40.40 | 40.23 | 40.37 | 2,322,024 | +0.14(+0.35%) |
Jun 11, 2018 | 40.20 | 40.35 | 40.17 | 40.23 | 1,611,697 | +0.04(+0.11%) |
Jun 08, 2018 | 39.98 | 40.21 | 39.93 | 40.18 | 2,111,825 | +0.12(+0.30%) |
Jun 07, 2018 | 40.31 | 40.31 | 39.89 | 40.06 | 2,158,350 | -0.20(-0.49%) |
Jun 06, 2018 | 40.27 | 39.89 | 40.26 | 1,945,112 | +0.29(+0.72%) | |
Jun 05, 2018 | 39.88 | 40.01 | 39.79 | 39.97 | 2,058,831 | +0.11(+0.28%) |
Jun 04, 2018 | 39.66 | 39.87 | 39.66 | 39.86 | 1,857,464 | +0.28(+0.72%) |
Jun 01, 2018 | 39.29 | 39.60 | 39.29 | 39.57 | 2,787,626 | +0.52(+1.33%) |
May 31, 2018 | 39.19 | 39.33 | 39.02 | 39.05 | 2,922,787 | -0.19(-0.47%) |
May 30, 2018 | 39.02 | 39.30 | 38.97 | 39.24 | 2,158,491 | +0.40(+1.04%) |
May 29, 2018 | 38.94 | 39.09 | 38.65 | 38.84 | 3,516,509 | -0.32(-0.81%) |
May 25, 2018 | 39.15 | 39.15 | 39.15 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 39.14 | 39.23 | 38.84 | 39.17 | 2,581,347 | -0.02(-0.05%) |
May 23, 2018 | 38.71 | 39.20 | 38.71 | 39.19 | 2,851,927 | +0.27(+0.69%) |
May 22, 2018 | 39.19 | 39.23 | 38.88 | 38.92 | 1,503,779 | -0.16(-0.42%) |
May 21, 2018 | 39.05 | 39.20 | 38.94 | 39.09 | 1,613,591 | +0.29(+0.75%) |
May 18, 2018 | 38.77 | 38.90 | 38.70 | 38.80 | 1,408,570 | -0.02(-0.05%) |
May 17, 2018 | 38.84 | 39.02 | 38.67 | 38.82 | 1,614,583 | -0.09(-0.22%) |
May 16, 2018 | 38.76 | 38.99 | 38.76 | 38.90 | 1,417,422 | +0.17(+0.44%) |
May 15, 2018 | 38.89 | 38.89 | 38.59 | 38.73 | 2,969,947 | -0.38(-0.97%) |
May 14, 2018 | 39.21 | 39.31 | 39.04 | 39.11 | 1,641,809 | +0.03(+0.07%) |
May 11, 2018 | 39.02 | 39.14 | 38.92 | 39.09 | 1,969,568 | +0.07(+0.17%) |
May 10, 2018 | 38.76 | 39.06 | 38.75 | 39.02 | 2,301,977 | +0.37(+0.96%) |
May 09, 2018 | 38.37 | 38.68 | 38.24 | 38.65 | 2,221,139 | +0.39(+1.03%) |
May 08, 2018 | 38.20 | 38.32 | 38.01 | 38.26 | 2,009,603 | +0.00(+0.01%) |
May 07, 2018 | 38.20 | 38.39 | 38.12 | 38.25 | 1,775,355 | +0.20(+0.52%) |
May 04, 2018 | 37.35 | 38.15 | 37.32 | 38.06 | 2,188,532 | +0.56(+1.48%) |
May 03, 2018 | 37.35 | 37.61 | 36.94 | 37.50 | 2,942,958 | +0.01(+0.03%) |
May 02, 2018 | 37.73 | 37.87 | 37.44 | 37.49 | 2,290,123 | -0.20(-0.52%) |
May 01, 2018 | 37.42 | 37.70 | 37.22 | 37.69 | 2,777,125 | +0.25(+0.66%) |
Apr 30, 2018 | 37.82 | 37.96 | 37.43 | 37.44 | 1,825,891 | -0.25(-0.66%) |
Apr 27, 2018 | 37.94 | 37.95 | 37.50 | 37.69 | 1,776,924 | +0.03(+0.08%) |
Apr 26, 2018 | 37.36 | 37.80 | 37.29 | 37.66 | 2,374,437 | +0.60(+1.62%) |
Apr 25, 2018 | 37.04 | 37.15 | 36.64 | 37.06 | 3,250,056 | +0.06(+0.16%) |
Apr 24, 2018 | 37.88 | 37.88 | 36.74 | 37.00 | 10,753,086 | -0.73(-1.92%) |
Apr 23, 2018 | 37.90 | 38.00 | 37.54 | 37.73 | 3,844,097 | -0.06(-0.17%) |
Apr 20, 2018 | 38.18 | 38.18 | 37.64 | 37.79 | 2,444,899 | -0.41(-1.08%) |
Apr 19, 2018 | 38.36 | 38.37 | 38.05 | 38.20 | 2,100,660 | -0.31(-0.79%) |
Apr 18, 2018 | 38.50 | 38.62 | 38.34 | 38.51 | 1,941,645 | +0.05(+0.14%) |
Apr 17, 2018 | 38.17 | 38.56 | 38.14 | 38.45 | 2,701,162 | +0.60(+1.60%) |
Apr 16, 2018 | 37.83 | 37.97 | 37.68 | 37.85 | 2,103,371 | +0.30(+0.79%) |
Apr 13, 2018 | 37.90 | 37.91 | 37.39 | 37.55 | 3,181,363 | -0.11(-0.29%) |
Apr 12, 2018 | 37.57 | 37.81 | 37.51 | 37.66 | 2,654,350 | +0.35(+0.94%) |
Apr 11, 2018 | 37.34 | 37.63 | 37.27 | 37.31 | 2,741,853 | -0.23(-0.60%) |
Apr 10, 2018 | 37.39 | 37.66 | 37.18 | 37.54 | 4,764,311 | +0.66(+1.79%) |
Apr 09, 2018 | 36.97 | 37.48 | 36.83 | 36.88 | 3,545,731 | +0.18(+0.49%) |
Apr 06, 2018 | 37.26 | 37.52 | 36.47 | 36.70 | 5,975,774 | -0.89(-2.37%) |
Apr 05, 2018 | 37.65 | 37.78 | 37.38 | 37.59 | 3,082,201 | +0.23(+0.63%) |
Apr 04, 2018 | 36.26 | 37.45 | 36.18 | 37.36 | 6,475,138 | +0.47(+1.27%) |
Apr 03, 2018 | 36.70 | 36.99 | 36.33 | 36.89 | 9,978,032 | +0.45(+1.22%) |