Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.85 | 49.06 | 49.42 | 2,426,780 | -0.01(-0.02%) | |
Jun 28, 2018 | 48.64 | 49.47 | 48.53 | 49.43 | 3,977,898 | +0.83(+1.70%) |
Jun 27, 2018 | 48.15 | 48.74 | 47.85 | 48.60 | 2,564,027 | +0.55(+1.14%) |
Jun 26, 2018 | 47.92 | 48.29 | 47.50 | 48.05 | 1,832,676 | +0.11(+0.23%) |
Jun 25, 2018 | 46.98 | 48.10 | 46.92 | 47.94 | 2,525,208 | +0.87(+1.86%) |
Jun 22, 2018 | 47.11 | 47.56 | 47.05 | 47.07 | 2,455,028 | -0.06(-0.12%) |
Jun 21, 2018 | 47.18 | 47.30 | 46.88 | 47.12 | 1,156,405 | -0.06(-0.12%) |
Jun 20, 2018 | 47.61 | 47.74 | 46.91 | 47.18 | 1,786,382 | -0.64(-1.34%) |
Jun 19, 2018 | 46.71 | 48.06 | 46.71 | 47.82 | 3,760,026 | +1.08(+2.31%) |
Jun 18, 2018 | 46.60 | 46.81 | 46.36 | 46.74 | 2,709,142 | +0.02(+0.04%) |
Jun 15, 2018 | 46.81 | 46.30 | 46.72 | 3,167,517 | +0.43(+0.92%) | |
Jun 14, 2018 | 46.18 | 46.38 | 45.76 | 46.30 | 2,427,229 | +0.16(+0.34%) |
Jun 13, 2018 | 46.11 | 46.32 | 45.86 | 46.14 | 3,018,805 | -0.06(-0.12%) |
Jun 12, 2018 | 45.80 | 46.25 | 45.05 | 46.19 | 3,860,626 | +0.78(+1.72%) |
Jun 11, 2018 | 44.77 | 45.83 | 44.70 | 45.41 | 3,230,958 | +0.61(+1.37%) |
Jun 08, 2018 | 44.04 | 44.93 | 44.04 | 44.80 | 1,680,929 | +0.73(+1.67%) |
Jun 07, 2018 | 43.41 | 44.19 | 43.15 | 44.07 | 1,964,509 | +0.61(+1.41%) |
Jun 06, 2018 | 43.45 | 1,745,240 | -0.02(-0.04%) | |||
Jun 05, 2018 | 43.82 | 43.89 | 43.35 | 43.47 | 2,554,749 | -0.23(-0.53%) |
Jun 04, 2018 | 44.12 | 44.25 | 43.64 | 43.70 | 1,705,569 | -0.29(-0.66%) |
Jun 01, 2018 | 43.79 | 44.15 | 43.54 | 43.99 | 2,089,102 | +0.34(+0.79%) |
May 31, 2018 | 44.63 | 44.63 | 43.25 | 43.65 | 4,433,362 | -1.10(-2.45%) |
May 30, 2018 | 44.34 | 44.94 | 43.75 | 44.74 | 2,154,592 | +0.48(+1.09%) |
May 29, 2018 | 43.96 | 44.65 | 43.85 | 44.26 | 3,226,667 | +0.18(+0.40%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.64(+1.48%) | |
May 24, 2018 | 43.79 | 44.03 | 43.35 | 43.44 | 1,346,742 | -0.33(-0.76%) |
May 23, 2018 | 43.22 | 43.81 | 42.90 | 43.78 | 2,547,528 | +0.58(+1.33%) |
May 22, 2018 | 43.34 | 43.64 | 43.15 | 43.20 | 2,057,844 | +0.06(+0.13%) |
May 21, 2018 | 43.02 | 43.22 | 42.69 | 43.15 | 2,073,943 | +0.27(+0.63%) |
May 18, 2018 | 43.27 | 43.28 | 42.35 | 42.88 | 6,294,778 | -0.53(-1.22%) |
May 17, 2018 | 43.41 | 43.46 | 43.12 | 43.41 | 3,081,362 | +0.07(+0.17%) |
May 16, 2018 | 43.23 | 43.43 | 43.00 | 43.33 | 2,651,366 | +0.08(+0.19%) |
May 15, 2018 | 43.44 | 43.49 | 42.76 | 43.25 | 4,326,115 | -0.48(-1.11%) |
May 14, 2018 | 43.97 | 44.16 | 43.54 | 43.73 | 1,920,034 | -0.19(-0.43%) |
May 11, 2018 | 44.23 | 44.44 | 43.78 | 43.92 | 2,270,786 | -0.29(-0.65%) |
May 10, 2018 | 44.41 | 44.60 | 44.09 | 44.21 | 1,851,378 | +0.02(+0.04%) |
May 09, 2018 | 44.12 | 44.29 | 43.82 | 44.19 | 2,073,511 | +0.02(+0.04%) |
May 08, 2018 | 44.11 | 44.31 | 43.89 | 44.17 | 6,088,296 | +0.19(+0.44%) |
May 07, 2018 | 43.97 | 44.15 | 43.46 | 43.97 | 2,919,708 | +0.16(+0.36%) |
May 04, 2018 | 43.97 | 43.97 | 43.47 | 43.82 | 2,659,367 | -0.19(-0.42%) |
May 03, 2018 | 42.80 | 44.29 | 42.36 | 44.00 | 7,263,444 | +1.55(+3.66%) |
May 02, 2018 | 42.77 | 42.99 | 42.34 | 42.45 | 6,263,527 | -0.40(-0.93%) |
May 01, 2018 | 42.75 | 42.85 | 42.11 | 42.85 | 2,376,778 | +0.09(+0.22%) |
Apr 30, 2018 | 43.49 | 43.49 | 42.56 | 42.75 | 1,957,684 | -0.54(-1.24%) |
Apr 27, 2018 | 42.65 | 43.35 | 42.62 | 43.29 | 1,523,215 | +0.59(+1.39%) |
Apr 26, 2018 | 42.46 | 42.82 | 42.17 | 42.70 | 2,064,172 | +0.23(+0.54%) |
Apr 25, 2018 | 41.99 | 43.04 | 41.98 | 42.47 | 1,824,217 | +0.40(+0.95%) |
Apr 24, 2018 | 42.06 | 42.30 | 41.52 | 42.07 | 2,852,134 | +0.05(+0.11%) |
Apr 23, 2018 | 42.40 | 42.62 | 41.81 | 42.02 | 3,540,003 | -0.40(-0.94%) |
Apr 20, 2018 | 44.59 | 44.78 | 42.37 | 42.42 | 4,946,143 | -2.67(-5.91%) |
Apr 19, 2018 | 45.72 | 45.74 | 44.44 | 45.09 | 3,437,569 | -1.43(-3.08%) |
Apr 18, 2018 | 46.54 | 46.71 | 46.36 | 46.52 | 1,438,071 | -0.05(-0.10%) |
Apr 17, 2018 | 46.64 | 46.69 | 46.15 | 46.57 | 1,165,622 | +0.20(+0.44%) |
Apr 16, 2018 | 45.84 | 46.59 | 45.48 | 46.36 | 1,111,547 | +1.06(+2.35%) |
Apr 13, 2018 | 45.16 | 45.44 | 44.97 | 45.30 | 824,513 | +0.14(+0.31%) |
Apr 12, 2018 | 45.99 | 46.03 | 45.02 | 45.16 | 1,314,719 | -0.54(-1.17%) |
Apr 11, 2018 | 45.77 | 45.95 | 45.44 | 45.70 | 1,245,155 | -0.28(-0.60%) |
Apr 10, 2018 | 45.95 | 46.21 | 45.79 | 45.97 | 1,573,448 | +0.19(+0.42%) |
Apr 09, 2018 | 45.93 | 46.13 | 45.58 | 45.78 | 1,603,579 | -0.03(-0.06%) |
Apr 06, 2018 | 45.91 | 46.64 | 45.47 | 45.81 | 1,343,766 | -0.33(-0.72%) |
Apr 05, 2018 | 46.75 | 47.01 | 45.83 | 46.14 | 2,034,075 | -0.56(-1.21%) |
Apr 04, 2018 | 45.84 | 47.02 | 45.65 | 46.70 | 2,187,555 | +0.76(+1.65%) |
Apr 03, 2018 | 45.41 | 46.17 | 45.29 | 45.95 | 2,418,886 | +0.67(+1.47%) |