Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.12 | 41.93 | 40.95 | 41.52 | 3,112,689 | +0.19(+0.46%) |
Jun 28, 2018 | 41.04 | 41.44 | 40.71 | 41.33 | 2,543,589 | +0.39(+0.96%) |
Jun 27, 2018 | 40.58 | 41.59 | 40.54 | 40.94 | 2,536,318 | +0.83(+2.08%) |
Jun 26, 2018 | 39.60 | 40.22 | 39.43 | 40.11 | 2,101,581 | +0.56(+1.43%) |
Jun 25, 2018 | 40.58 | 40.58 | 39.40 | 39.54 | 2,640,855 | -1.22(-2.98%) |
Jun 22, 2018 | 41.26 | 41.81 | 40.62 | 40.76 | 4,172,049 | +0.87(+2.18%) |
Jun 21, 2018 | 40.28 | 40.32 | 39.75 | 39.89 | 2,264,494 | -0.63(-1.56%) |
Jun 20, 2018 | 40.63 | 40.70 | 40.22 | 40.52 | 2,515,194 | +0.15(+0.38%) |
Jun 19, 2018 | 39.97 | 40.44 | 39.56 | 40.36 | 2,665,760 | -0.03(-0.07%) |
Jun 18, 2018 | 39.52 | 40.72 | 39.46 | 40.39 | 2,871,130 | +0.71(+1.78%) |
Jun 15, 2018 | 40.02 | 39.37 | 39.69 | 5,127,876 | -0.65(-1.61%) | |
Jun 14, 2018 | 40.74 | 40.78 | 40.01 | 40.34 | 2,084,143 | -0.09(-0.21%) |
Jun 13, 2018 | 40.30 | 40.67 | 39.93 | 40.42 | 1,813,102 | +0.03(+0.07%) |
Jun 12, 2018 | 40.31 | 40.79 | 40.08 | 40.39 | 1,947,315 | +0.11(+0.26%) |
Jun 11, 2018 | 40.60 | 40.84 | 40.28 | 40.29 | 2,118,879 | -0.40(-0.99%) |
Jun 08, 2018 | 40.94 | 41.02 | 40.23 | 40.69 | 2,596,624 | -0.28(-0.68%) |
Jun 07, 2018 | 40.74 | 41.09 | 40.54 | 40.97 | 3,180,466 | +0.59(+1.47%) |
Jun 06, 2018 | 40.09 | 40.37 | 2,401,123 | +0.19(+0.48%) | ||
Jun 05, 2018 | 39.72 | 40.27 | 39.56 | 40.18 | 2,527,078 | +0.27(+0.67%) |
Jun 04, 2018 | 40.10 | 40.41 | 39.73 | 39.92 | 4,091,784 | -0.08(-0.19%) |
Jun 01, 2018 | 39.87 | 40.64 | 39.67 | 39.99 | 2,474,158 | +0.41(+1.04%) |
May 31, 2018 | 39.69 | 40.04 | 39.24 | 39.58 | 4,390,144 | -0.43(-1.07%) |
May 30, 2018 | 39.84 | 40.52 | 39.72 | 40.01 | 2,341,898 | +0.54(+1.36%) |
May 29, 2018 | 38.79 | 39.54 | 38.68 | 39.48 | 2,132,954 | +0.05(+0.12%) |
May 25, 2018 | 39.43 | 39.43 | 39.43 | 0 | -1.00(-2.48%) | |
May 24, 2018 | 40.50 | 40.69 | 40.14 | 40.43 | 3,529,330 | -0.56(-1.38%) |
May 23, 2018 | 41.16 | 41.67 | 40.65 | 41.00 | 3,951,633 | -0.75(-1.81%) |
May 22, 2018 | 42.06 | 43.08 | 41.58 | 41.75 | 5,239,758 | -0.40(-0.95%) |
May 21, 2018 | 41.62 | 42.23 | 41.42 | 42.15 | 3,229,032 | +0.66(+1.59%) |
May 18, 2018 | 40.99 | 41.50 | 40.69 | 41.49 | 3,488,361 | +0.47(+1.14%) |
May 17, 2018 | 40.43 | 41.37 | 40.32 | 41.02 | 3,461,412 | +0.73(+1.80%) |
May 16, 2018 | 39.63 | 40.37 | 39.46 | 40.30 | 3,019,757 | +0.75(+1.88%) |
May 15, 2018 | 39.21 | 39.58 | 38.53 | 39.55 | 2,209,629 | +0.32(+0.80%) |
May 14, 2018 | 38.99 | 39.50 | 38.99 | 39.24 | 1,594,485 | +0.39(+1.01%) |
May 11, 2018 | 38.90 | 39.06 | 38.60 | 38.85 | 2,045,048 | +0.04(+0.10%) |
May 10, 2018 | 38.77 | 39.04 | 38.51 | 38.81 | 3,019,448 | +0.23(+0.59%) |
May 09, 2018 | 37.80 | 38.77 | 37.77 | 38.58 | 3,311,617 | +1.19(+3.20%) |
May 08, 2018 | 37.05 | 37.49 | 36.45 | 37.38 | 1,736,500 | +0.50(+1.35%) |
May 07, 2018 | 36.97 | 37.91 | 36.74 | 36.89 | 2,621,305 | +0.10(+0.26%) |
May 04, 2018 | 36.43 | 37.01 | 36.34 | 36.79 | 1,793,886 | +0.11(+0.31%) |
May 03, 2018 | 36.71 | 36.75 | 35.97 | 36.68 | 1,967,065 | -0.04(-0.10%) |
May 02, 2018 | 36.54 | 37.17 | 36.54 | 36.71 | 3,463,454 | -0.09(-0.23%) |
May 01, 2018 | 36.77 | 36.94 | 36.35 | 36.80 | 2,437,567 | -0.15(-0.41%) |
Apr 30, 2018 | 36.82 | 37.51 | 36.80 | 36.95 | 2,978,563 | -0.18(-0.49%) |
Apr 27, 2018 | 36.63 | 37.63 | 35.84 | 37.13 | 4,733,731 | +0.22(+0.60%) |
Apr 26, 2018 | 36.75 | 37.24 | 36.48 | 36.92 | 2,239,074 | +0.33(+0.91%) |
Apr 25, 2018 | 36.18 | 36.65 | 35.84 | 36.58 | 2,127,451 | +0.30(+0.82%) |
Apr 24, 2018 | 36.83 | 37.32 | 35.99 | 36.28 | 2,088,325 | -0.39(-1.07%) |
Apr 23, 2018 | 36.40 | 36.68 | 36.06 | 36.68 | 2,159,594 | +0.12(+0.34%) |
Apr 20, 2018 | 36.79 | 36.79 | 35.92 | 36.55 | 3,842,252 | -0.32(-0.86%) |
Apr 19, 2018 | 36.33 | 37.01 | 35.72 | 36.87 | 4,077,256 | +0.25(+0.68%) |
Apr 18, 2018 | 36.39 | 37.16 | 36.39 | 36.62 | 5,216,294 | +0.70(+1.94%) |
Apr 17, 2018 | 36.09 | 36.09 | 35.25 | 35.92 | 6,011,621 | -0.37(-1.03%) |
Apr 16, 2018 | 37.02 | 37.27 | 36.14 | 36.29 | 8,330,230 | -2.81(-7.18%) |
Apr 13, 2018 | 39.03 | 39.54 | 38.85 | 39.10 | 2,933,986 | +0.27(+0.69%) |
Apr 12, 2018 | 37.85 | 39.10 | 37.78 | 38.84 | 5,220,573 | +1.16(+3.07%) |
Apr 11, 2018 | 36.39 | 37.80 | 36.25 | 37.68 | 3,858,712 | +1.29(+3.54%) |
Apr 10, 2018 | 35.26 | 36.65 | 35.26 | 36.39 | 5,678,354 | +1.75(+5.05%) |
Apr 09, 2018 | 35.51 | 35.52 | 34.62 | 34.64 | 3,106,025 | -0.71(-2.00%) |
Apr 06, 2018 | 35.23 | 35.54 | 34.94 | 35.35 | 4,892,383 | -0.23(-0.64%) |
Apr 05, 2018 | 35.05 | 36.19 | 35.05 | 35.58 | 3,062,701 | +0.64(+1.83%) |
Apr 04, 2018 | 34.33 | 35.03 | 33.89 | 34.94 | 2,121,606 | -0.10(-0.27%) |
Apr 03, 2018 | 34.51 | 35.05 | 33.96 | 35.03 | 2,122,435 | +0.75(+2.17%) |