Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.16 | 44.37 | 43.36 | 43.88 | 95,916,472 | -0.09(-0.21%) |
Jun 28, 2018 | 43.64 | 44.14 | 43.57 | 43.97 | 73,243,024 | +0.32(+0.73%) |
Jun 27, 2018 | 43.91 | 44.40 | 43.63 | 43.66 | 106,625,952 | -0.06(-0.15%) |
Jun 26, 2018 | 43.38 | 44.22 | 43.27 | 43.72 | 103,547,344 | +0.54(+1.24%) |
Jun 25, 2018 | 43.48 | 43.84 | 42.84 | 43.18 | 133,509,928 | -0.65(-1.49%) |
Jun 22, 2018 | 44.12 | 44.13 | 43.78 | 43.84 | 114,742,256 | -0.13(-0.29%) |
Jun 21, 2018 | 44.39 | 44.65 | 43.85 | 43.96 | 108,443,024 | -0.25(-0.56%) |
Jun 20, 2018 | 44.18 | 44.38 | 44.03 | 44.21 | 86,969,872 | +0.19(+0.44%) |
Jun 19, 2018 | 43.89 | 44.17 | 43.49 | 44.02 | 141,576,032 | -0.72(-1.62%) |
Jun 18, 2018 | 44.54 | 44.86 | 44.38 | 44.74 | 77,902,024 | -0.02(-0.05%) |
Jun 15, 2018 | 45.23 | 44.63 | 44.77 | 260,355,840 | -0.46(-1.03%) | |
Jun 14, 2018 | 45.41 | 45.41 | 45.09 | 45.23 | 91,116,880 | +0.02(+0.05%) |
Jun 13, 2018 | 45.61 | 45.72 | 45.15 | 45.21 | 91,264,016 | -0.37(-0.82%) |
Jun 12, 2018 | 45.37 | 45.66 | 45.31 | 45.58 | 71,284,224 | +0.25(+0.55%) |
Jun 11, 2018 | 45.36 | 45.51 | 45.09 | 45.33 | 77,203,552 | -0.11(-0.25%) |
Jun 08, 2018 | 45.32 | 45.51 | 44.99 | 45.44 | 112,448,936 | -0.42(-0.91%) |
Jun 07, 2018 | 46.02 | 46.04 | 45.59 | 45.86 | 90,021,112 | -0.12(-0.27%) |
Jun 06, 2018 | 46.01 | 45.50 | 45.98 | 88,272,024 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.77 | 45.97 | 45.60 | 45.83 | 90,955,568 | +0.35(+0.77%) |
Jun 04, 2018 | 45.43 | 45.85 | 45.36 | 45.47 | 110,747,048 | +0.38(+0.84%) |
Jun 01, 2018 | 44.56 | 45.10 | 44.51 | 45.10 | 98,889,784 | +0.80(+1.80%) |
May 31, 2018 | 44.38 | 44.62 | 44.13 | 44.30 | 115,911,128 | -0.15(-0.34%) |
May 30, 2018 | 44.50 | 44.57 | 44.28 | 44.45 | 78,828,608 | -0.09(-0.21%) |
May 29, 2018 | 44.47 | 44.74 | 44.30 | 44.54 | 94,945,360 | -0.16(-0.36%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.75 | 44.77 | 44.14 | 44.60 | 97,986,136 | -0.05(-0.11%) |
May 23, 2018 | 44.18 | 44.69 | 44.04 | 44.65 | 84,558,944 | +0.28(+0.64%) |
May 22, 2018 | 44.66 | 44.78 | 44.28 | 44.37 | 64,276,156 | -0.11(-0.25%) |
May 21, 2018 | 44.57 | 44.87 | 44.31 | 44.48 | 77,610,504 | +0.31(+0.71%) |
May 18, 2018 | 44.37 | 44.52 | 44.12 | 44.17 | 77,187,056 | -0.16(-0.36%) |
May 17, 2018 | 44.57 | 44.78 | 44.18 | 44.33 | 72,938,728 | -0.28(-0.63%) |
May 16, 2018 | 44.11 | 44.68 | 44.09 | 44.61 | 80,905,712 | +0.41(+0.93%) |
May 15, 2018 | 44.28 | 44.35 | 43.88 | 44.20 | 99,875,032 | -0.41(-0.91%) |
May 14, 2018 | 44.81 | 44.93 | 44.53 | 44.60 | 87,612,368 | -0.10(-0.23%) |
May 11, 2018 | 44.92 | 45.05 | 44.44 | 44.71 | 110,573,520 | -0.17(-0.38%) |
May 10, 2018 | 44.33 | 44.96 | 44.31 | 44.88 | 118,439,600 | +0.63(+1.43%) |
May 09, 2018 | 44.05 | 44.25 | 43.74 | 44.24 | 98,247,984 | +0.31(+0.70%) |
May 08, 2018 | 43.68 | 43.98 | 43.37 | 43.94 | 120,224,376 | +0.21(+0.48%) |
May 07, 2018 | 43.73 | 44.32 | 43.63 | 43.72 | 180,082,848 | +0.31(+0.72%) |
May 04, 2018 | 42.09 | 43.51 | 42.07 | 43.41 | 237,993,616 | +1.64(+3.92%) |
May 03, 2018 | 41.53 | 41.92 | 41.19 | 41.77 | 144,189,152 | +0.08(+0.18%) |
May 02, 2018 | 41.38 | 41.98 | 41.04 | 41.70 | 281,661,536 | +1.76(+4.42%) |
May 01, 2018 | 39.30 | 39.96 | 39.03 | 39.93 | 226,247,952 | +0.91(+2.32%) |
Apr 30, 2018 | 38.29 | 39.50 | 38.22 | 39.03 | 179,496,528 | +0.69(+1.81%) |
Apr 27, 2018 | 38.73 | 38.81 | 37.93 | 38.33 | 150,990,464 | -0.45(-1.16%) |
Apr 26, 2018 | 38.76 | 39.14 | 38.58 | 38.78 | 118,381,760 | +0.13(+0.35%) |
Apr 25, 2018 | 38.40 | 39.06 | 38.35 | 38.65 | 120,127,704 | +0.17(+0.44%) |
Apr 24, 2018 | 39.12 | 39.28 | 38.07 | 38.48 | 142,654,848 | -0.54(-1.39%) |
Apr 23, 2018 | 39.40 | 39.42 | 38.75 | 39.02 | 154,525,600 | -0.11(-0.29%) |
Apr 20, 2018 | 40.29 | 40.43 | 39.07 | 39.13 | 277,332,896 | -1.67(-4.10%) |
Apr 19, 2018 | 41.03 | 41.42 | 40.77 | 40.81 | 147,307,120 | -1.19(-2.83%) |
Apr 18, 2018 | 41.99 | 42.23 | 41.77 | 42.00 | 87,867,976 | -0.09(-0.22%) |
Apr 17, 2018 | 41.68 | 42.26 | 41.66 | 42.09 | 112,642,560 | +0.57(+1.38%) |
Apr 16, 2018 | 41.33 | 41.61 | 41.29 | 41.52 | 91,340,536 | +0.26(+0.62%) |
Apr 13, 2018 | 41.27 | 41.52 | 41.05 | 41.26 | 106,392,752 | +0.14(+0.34%) |
Apr 12, 2018 | 40.95 | 41.33 | 40.86 | 41.12 | 96,879,712 | +0.40(+0.99%) |
Apr 11, 2018 | 40.67 | 41.07 | 40.55 | 40.72 | 94,941,304 | -0.19(-0.47%) |
Apr 10, 2018 | 40.85 | 41.09 | 40.51 | 40.91 | 121,094,496 | +0.76(+1.88%) |
Apr 09, 2018 | 40.12 | 40.87 | 40.11 | 40.16 | 122,821,496 | +0.39(+0.99%) |
Apr 06, 2018 | 40.37 | 40.73 | 39.72 | 39.76 | 148,235,584 | -1.04(-2.56%) |
Apr 05, 2018 | 40.75 | 41.14 | 40.64 | 40.81 | 113,464,104 | +0.28(+0.69%) |
Apr 04, 2018 | 38.94 | 40.62 | 38.91 | 40.53 | 146,498,896 | +0.76(+1.91%) |
Apr 03, 2018 | 39.59 | 39.85 | 38.94 | 39.76 | 128,174,912 | +0.40(+1.03%) |