Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.72 | 37.88 | 37.31 | 37.32 | 3,296,348 | -0.26(-0.69%) |
Jun 28, 2018 | 37.76 | 37.88 | 37.28 | 37.57 | 3,568,022 | -0.31(-0.81%) |
Jun 27, 2018 | 38.18 | 38.52 | 37.87 | 37.88 | 3,750,698 | -0.24(-0.62%) |
Jun 26, 2018 | 38.08 | 38.29 | 37.91 | 38.12 | 3,160,529 | +0.11(+0.30%) |
Jun 25, 2018 | 37.96 | 38.13 | 37.47 | 38.00 | 3,818,343 | +0.03(+0.08%) |
Jun 22, 2018 | 38.07 | 38.41 | 37.94 | 37.98 | 10,738,596 | +0.09(+0.25%) |
Jun 21, 2018 | 38.83 | 38.86 | 37.67 | 37.88 | 5,973,214 | -0.93(-2.40%) |
Jun 20, 2018 | 39.40 | 39.40 | 38.63 | 38.81 | 4,042,158 | -0.44(-1.11%) |
Jun 19, 2018 | 39.70 | 39.82 | 39.15 | 39.25 | 4,072,333 | -0.77(-1.93%) |
Jun 18, 2018 | 39.57 | 40.27 | 39.45 | 40.03 | 5,352,377 | +0.31(+0.78%) |
Jun 15, 2018 | 40.73 | 39.37 | 39.72 | 9,433,114 | -1.01(-2.48%) | |
Jun 14, 2018 | 41.19 | 41.25 | 40.61 | 40.73 | 5,556,864 | -0.26(-0.63%) |
Jun 13, 2018 | 41.84 | 41.87 | 40.91 | 40.99 | 5,035,045 | -1.05(-2.49%) |
Jun 12, 2018 | 42.49 | 42.68 | 41.96 | 42.03 | 3,936,164 | -0.25(-0.59%) |
Jun 11, 2018 | 42.18 | 42.56 | 42.13 | 42.28 | 3,299,289 | +0.14(+0.34%) |
Jun 08, 2018 | 41.70 | 42.26 | 41.62 | 42.14 | 4,734,544 | +0.14(+0.34%) |
Jun 07, 2018 | 42.27 | 42.32 | 41.94 | 42.00 | 5,004,863 | -0.27(-0.64%) |
Jun 06, 2018 | 42.27 | 42.27 | 6,685,839 | +1.29(+3.15%) | ||
Jun 05, 2018 | 41.32 | 41.97 | 40.93 | 40.98 | 8,896,939 | -0.06(-0.14%) |
Jun 04, 2018 | 40.01 | 41.25 | 40.01 | 41.04 | 9,312,954 | +1.45(+3.68%) |
Jun 01, 2018 | 39.47 | 39.89 | 39.06 | 39.58 | 4,974,485 | +1.25(+3.25%) |
May 31, 2018 | 38.63 | 38.93 | 38.15 | 38.33 | 3,160,050 | -0.28(-0.72%) |
May 30, 2018 | 38.28 | 38.84 | 38.21 | 38.61 | 2,570,790 | +0.68(+1.79%) |
May 29, 2018 | 38.46 | 38.56 | 37.72 | 37.93 | 3,042,230 | -0.85(-2.20%) |
May 25, 2018 | 38.79 | 38.79 | 38.79 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.11 | 39.32 | 38.57 | 39.12 | 3,834,705 | -0.14(-0.37%) |
May 23, 2018 | 39.33 | 39.54 | 38.80 | 39.27 | 4,573,675 | -0.31(-0.79%) |
May 22, 2018 | 39.22 | 39.78 | 38.90 | 39.58 | 4,176,163 | +0.32(+0.81%) |
May 21, 2018 | 39.23 | 39.29 | 38.90 | 39.26 | 2,605,108 | +0.20(+0.51%) |
May 18, 2018 | 39.09 | 39.25 | 38.91 | 39.06 | 3,019,036 | -0.07(-0.18%) |
May 17, 2018 | 39.01 | 39.34 | 39.00 | 39.13 | 3,318,020 | +0.02(+0.05%) |
May 16, 2018 | 38.38 | 39.66 | 38.35 | 39.11 | 6,427,706 | +0.87(+2.27%) |
May 15, 2018 | 38.38 | 38.46 | 37.67 | 38.24 | 4,473,587 | -0.28(-0.74%) |
May 14, 2018 | 38.20 | 38.62 | 38.01 | 38.53 | 3,688,626 | +0.40(+1.04%) |
May 11, 2018 | 37.63 | 38.26 | 37.55 | 38.13 | 2,588,869 | +0.58(+1.53%) |
May 10, 2018 | 37.17 | 37.88 | 37.13 | 37.55 | 2,015,823 | +0.46(+1.25%) |
May 09, 2018 | 36.90 | 37.24 | 36.68 | 37.09 | 2,513,338 | +0.34(+0.93%) |
May 08, 2018 | 36.88 | 36.91 | 36.54 | 36.75 | 2,644,485 | -0.13(-0.35%) |
May 07, 2018 | 36.95 | 36.98 | 36.34 | 36.88 | 3,221,706 | -0.21(-0.57%) |
May 04, 2018 | 36.21 | 37.32 | 36.12 | 37.09 | 3,205,802 | +0.72(+1.99%) |
May 03, 2018 | 35.66 | 36.47 | 35.56 | 36.37 | 6,464,820 | +0.70(+1.97%) |
May 02, 2018 | 36.32 | 36.39 | 35.53 | 35.66 | 3,505,462 | -0.66(-1.82%) |
May 01, 2018 | 36.55 | 36.59 | 35.68 | 36.32 | 4,081,218 | -0.32(-0.87%) |
Apr 30, 2018 | 37.38 | 37.50 | 36.58 | 36.64 | 3,774,191 | -0.72(-1.94%) |
Apr 27, 2018 | 37.26 | 37.97 | 37.26 | 37.37 | 3,567,018 | +0.14(+0.38%) |
Apr 26, 2018 | 38.00 | 38.48 | 36.84 | 37.23 | 3,720,972 | -0.78(-2.06%) |
Apr 25, 2018 | 37.46 | 38.24 | 36.96 | 38.01 | 4,864,268 | +0.51(+1.36%) |
Apr 24, 2018 | 38.37 | 38.42 | 37.28 | 37.50 | 4,493,761 | -0.68(-1.77%) |
Apr 23, 2018 | 38.02 | 38.28 | 37.94 | 38.17 | 2,801,390 | +0.21(+0.56%) |
Apr 20, 2018 | 38.38 | 38.51 | 37.82 | 37.96 | 2,432,763 | -0.13(-0.34%) |
Apr 19, 2018 | 38.42 | 38.50 | 37.81 | 38.09 | 2,300,697 | -0.34(-0.89%) |
Apr 18, 2018 | 38.19 | 38.58 | 38.06 | 38.43 | 3,276,255 | +0.39(+1.03%) |
Apr 17, 2018 | 38.04 | 38.39 | 37.82 | 38.04 | 2,672,779 | -0.16(-0.43%) |
Apr 16, 2018 | 38.02 | 38.36 | 37.86 | 38.20 | 2,287,530 | +0.38(+1.00%) |
Apr 13, 2018 | 37.72 | 37.99 | 37.55 | 37.82 | 1,988,778 | +0.45(+1.20%) |
Apr 12, 2018 | 37.45 | 37.60 | 37.24 | 37.38 | 1,847,963 | +0.11(+0.29%) |
Apr 11, 2018 | 36.98 | 37.44 | 36.93 | 37.27 | 2,054,527 | -0.05(-0.13%) |
Apr 10, 2018 | 37.49 | 37.57 | 37.05 | 37.32 | 5,791,975 | +0.37(+1.00%) |
Apr 09, 2018 | 37.28 | 37.38 | 36.79 | 36.95 | 4,114,941 | -0.13(-0.35%) |
Apr 06, 2018 | 37.58 | 37.79 | 36.75 | 37.08 | 4,004,041 | -0.90(-2.36%) |
Apr 05, 2018 | 38.04 | 38.18 | 37.77 | 37.97 | 4,531,568 | +0.18(+0.49%) |
Apr 04, 2018 | 36.59 | 37.83 | 36.59 | 37.79 | 3,292,197 | +0.47(+1.26%) |
Apr 03, 2018 | 36.48 | 37.35 | 36.37 | 37.32 | 4,157,526 | +0.98(+2.70%) |