Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.67 | 43.69 | 42.64 | 43.10 | 16,194,618 | +0.84(+1.99%) |
Jun 28, 2018 | 41.95 | 42.45 | 41.59 | 42.26 | 14,745,133 | +0.04(+0.09%) |
Jun 27, 2018 | 43.78 | 44.04 | 42.18 | 42.23 | 15,963,622 | -1.33(-3.04%) |
Jun 26, 2018 | 44.01 | 44.14 | 43.44 | 43.55 | 15,801,792 | -0.04(-0.09%) |
Jun 25, 2018 | 43.86 | 44.16 | 43.00 | 43.59 | 15,476,890 | -1.17(-2.61%) |
Jun 22, 2018 | 46.10 | 46.10 | 44.54 | 44.75 | 14,145,996 | -0.96(-2.10%) |
Jun 21, 2018 | 46.28 | 46.46 | 45.41 | 45.72 | 14,155,150 | +0.38(+0.84%) |
Jun 20, 2018 | 45.49 | 45.70 | 44.92 | 45.33 | 10,430,182 | +0.03(+0.06%) |
Jun 19, 2018 | 44.38 | 45.55 | 44.05 | 45.31 | 14,558,751 | +0.21(+0.48%) |
Jun 18, 2018 | 45.61 | 45.73 | 44.93 | 45.09 | 14,758,073 | -0.92(-2.01%) |
Jun 15, 2018 | 46.37 | 46.37 | 46.01 | 24,908,596 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.58 | 47.63 | 46.30 | 46.37 | 17,654,376 | -1.20(-2.53%) |
Jun 13, 2018 | 46.94 | 48.14 | 46.89 | 47.57 | 18,403,616 | +0.11(+0.24%) |
Jun 12, 2018 | 46.72 | 47.47 | 46.50 | 47.46 | 18,471,326 | +0.91(+1.94%) |
Jun 11, 2018 | 47.78 | 47.80 | 46.25 | 46.56 | 20,063,248 | -1.18(-2.46%) |
Jun 08, 2018 | 47.04 | 47.79 | 46.87 | 47.73 | 10,667,412 | -0.09(-0.20%) |
Jun 07, 2018 | 48.16 | 48.36 | 47.03 | 47.82 | 18,075,528 | -1.19(-2.44%) |
Jun 06, 2018 | 48.63 | 49.02 | 10,737,781 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.19 | 49.67 | 48.82 | 49.37 | 14,516,057 | +0.58(+1.19%) |
Jun 04, 2018 | 48.85 | 48.96 | 48.42 | 48.80 | 10,516,741 | +0.05(+0.10%) |
Jun 01, 2018 | 47.87 | 48.78 | 47.69 | 48.75 | 12,153,479 | +1.36(+2.88%) |
May 31, 2018 | 47.88 | 48.16 | 47.24 | 47.39 | 17,641,432 | -0.76(-1.57%) |
May 30, 2018 | 48.88 | 48.98 | 48.01 | 48.14 | 14,401,208 | -0.40(-0.83%) |
May 29, 2018 | 47.68 | 48.76 | 47.63 | 48.54 | 17,244,590 | +1.09(+2.30%) |
May 25, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.21 | 47.51 | 46.53 | 47.38 | 11,145,491 | +0.40(+0.85%) |
May 23, 2018 | 46.48 | 47.40 | 46.41 | 46.98 | 16,711,758 | +0.27(+0.58%) |
May 22, 2018 | 47.04 | 47.71 | 46.47 | 46.70 | 16,237,253 | +0.23(+0.50%) |
May 21, 2018 | 47.13 | 47.74 | 45.89 | 46.47 | 22,478,906 | +0.46(+0.99%) |
May 18, 2018 | 46.74 | 46.90 | 45.11 | 46.02 | 54,916,644 | -4.14(-8.25%) |
May 17, 2018 | 50.82 | 51.10 | 49.69 | 50.15 | 21,543,104 | -1.12(-2.19%) |
May 16, 2018 | 50.66 | 51.55 | 50.62 | 51.28 | 10,933,200 | +1.00(+2.00%) |
May 15, 2018 | 50.89 | 50.96 | 49.71 | 50.27 | 13,807,770 | -1.09(-2.12%) |
May 14, 2018 | 51.89 | 52.92 | 51.33 | 51.36 | 13,264,839 | +0.39(+0.77%) |
May 11, 2018 | 51.52 | 51.95 | 50.70 | 50.97 | 11,724,483 | -0.64(-1.24%) |
May 10, 2018 | 50.68 | 51.70 | 50.49 | 51.61 | 10,611,644 | +1.30(+2.59%) |
May 09, 2018 | 49.75 | 50.35 | 49.50 | 50.31 | 10,306,970 | +0.63(+1.27%) |
May 08, 2018 | 48.98 | 49.72 | 48.93 | 49.68 | 14,516,901 | +0.80(+1.64%) |
May 07, 2018 | 49.02 | 49.17 | 48.47 | 48.88 | 10,836,985 | +0.03(+0.06%) |
May 04, 2018 | 46.84 | 48.97 | 46.64 | 48.85 | 13,473,855 | +1.72(+3.65%) |
May 03, 2018 | 46.72 | 47.32 | 46.36 | 47.13 | 12,542,811 | +0.17(+0.36%) |
May 02, 2018 | 47.09 | 47.66 | 46.82 | 46.97 | 11,065,463 | -0.35(-0.75%) |
May 01, 2018 | 46.23 | 47.36 | 46.02 | 47.32 | 11,762,739 | +1.15(+2.50%) |
Apr 30, 2018 | 46.03 | 46.43 | 45.70 | 46.17 | 13,658,318 | +0.25(+0.55%) |
Apr 27, 2018 | 47.44 | 47.76 | 45.76 | 45.91 | 12,388,288 | -1.01(-2.16%) |
Apr 26, 2018 | 46.48 | 47.09 | 46.05 | 46.93 | 13,661,340 | +1.25(+2.75%) |
Apr 25, 2018 | 45.32 | 45.98 | 44.37 | 45.67 | 14,291,204 | +0.39(+0.86%) |
Apr 24, 2018 | 47.13 | 47.45 | 44.78 | 45.28 | 17,600,074 | -1.36(-2.91%) |
Apr 23, 2018 | 47.89 | 48.09 | 46.41 | 46.64 | 13,370,700 | -0.85(-1.78%) |
Apr 20, 2018 | 47.48 | 48.37 | 47.10 | 47.49 | 17,492,128 | -0.09(-0.20%) |
Apr 19, 2018 | 49.89 | 50.36 | 47.22 | 47.58 | 26,294,820 | -3.29(-6.47%) |
Apr 18, 2018 | 52.05 | 52.37 | 50.72 | 50.87 | 20,114,694 | -2.91(-5.41%) |
Apr 17, 2018 | 53.16 | 54.28 | 53.14 | 53.78 | 10,569,562 | +0.92(+1.74%) |
Apr 16, 2018 | 52.46 | 53.20 | 52.22 | 52.86 | 8,588,671 | +0.74(+1.43%) |
Apr 13, 2018 | 52.87 | 53.03 | 51.79 | 52.11 | 7,301,561 | -0.33(-0.64%) |
Apr 12, 2018 | 51.40 | 52.67 | 51.27 | 52.45 | 9,826,601 | +1.38(+2.69%) |
Apr 11, 2018 | 50.65 | 51.97 | 50.52 | 51.07 | 10,075,433 | +0.14(+0.27%) |
Apr 10, 2018 | 50.76 | 51.35 | 50.00 | 50.93 | 11,431,090 | +1.65(+3.36%) |
Apr 09, 2018 | 49.24 | 51.10 | 49.07 | 49.28 | 11,988,047 | +0.63(+1.30%) |
Apr 06, 2018 | 49.50 | 50.07 | 48.26 | 48.65 | 16,233,919 | -1.81(-3.59%) |
Apr 05, 2018 | 51.93 | 52.24 | 50.06 | 50.46 | 13,181,832 | -1.18(-2.29%) |
Apr 04, 2018 | 48.60 | 51.83 | 48.60 | 51.64 | 12,895,915 | +1.47(+2.93%) |
Apr 03, 2018 | 49.74 | 50.60 | 49.27 | 50.17 | 11,619,934 | +1.01(+2.06%) |