Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.72 | 44.13 | 43.40 | 43.41 | 2,720,581 | +0.08(+0.20%) |
Jun 28, 2018 | 42.72 | 43.60 | 42.30 | 43.33 | 2,206,953 | +0.52(+1.20%) |
Jun 27, 2018 | 43.73 | 43.97 | 42.78 | 42.81 | 2,199,237 | -0.63(-1.45%) |
Jun 26, 2018 | 43.30 | 43.66 | 42.97 | 43.44 | 3,768,092 | +0.52(+1.22%) |
Jun 25, 2018 | 44.39 | 44.51 | 42.63 | 42.92 | 3,200,064 | -1.84(-4.11%) |
Jun 22, 2018 | 45.24 | 45.48 | 44.70 | 44.76 | 2,548,635 | -0.17(-0.38%) |
Jun 21, 2018 | 44.72 | 46.07 | 44.46 | 44.92 | 3,519,266 | +0.28(+0.62%) |
Jun 20, 2018 | 44.69 | 44.95 | 44.43 | 44.65 | 2,645,417 | +0.10(+0.22%) |
Jun 19, 2018 | 44.12 | 44.63 | 43.53 | 44.55 | 3,230,049 | -0.31(-0.69%) |
Jun 18, 2018 | 44.12 | 44.98 | 43.59 | 44.86 | 3,646,332 | +0.42(+0.94%) |
Jun 15, 2018 | 44.93 | 43.65 | 44.44 | 5,333,950 | -0.49(-1.10%) | |
Jun 14, 2018 | 43.55 | 45.05 | 43.33 | 44.93 | 5,097,278 | +1.62(+3.74%) |
Jun 13, 2018 | 43.47 | 43.87 | 43.23 | 43.31 | 3,426,954 | -0.11(-0.26%) |
Jun 12, 2018 | 44.11 | 44.11 | 42.57 | 43.43 | 4,014,664 | -0.64(-1.45%) |
Jun 11, 2018 | 42.89 | 44.35 | 42.73 | 44.06 | 4,669,603 | +1.49(+3.50%) |
Jun 08, 2018 | 41.83 | 42.86 | 41.75 | 42.57 | 4,681,832 | +0.57(+1.36%) |
Jun 07, 2018 | 44.57 | 44.67 | 41.24 | 42.00 | 11,266,645 | -2.62(-5.86%) |
Jun 06, 2018 | 44.55 | 44.62 | 4,197,644 | -0.39(-0.86%) | ||
Jun 05, 2018 | 44.13 | 45.06 | 44.05 | 45.01 | 4,576,863 | +1.30(+2.98%) |
Jun 04, 2018 | 44.11 | 44.13 | 42.95 | 43.71 | 3,468,252 | -0.33(-0.74%) |
Jun 01, 2018 | 43.05 | 44.08 | 42.87 | 44.03 | 3,779,477 | +1.18(+2.75%) |
May 31, 2018 | 44.16 | 44.54 | 42.70 | 42.85 | 5,881,694 | -1.28(-2.90%) |
May 30, 2018 | 43.91 | 44.92 | 43.66 | 44.13 | 3,445,847 | +0.59(+1.36%) |
May 29, 2018 | 43.36 | 44.14 | 43.33 | 43.54 | 3,441,956 | -0.17(-0.38%) |
May 25, 2018 | 43.71 | 43.71 | 43.71 | 0 | -0.62(-1.39%) | |
May 24, 2018 | 44.30 | 44.60 | 43.68 | 44.32 | 2,821,862 | +0.00(+0.00%) |
May 23, 2018 | 43.87 | 44.33 | 43.60 | 44.32 | 2,599,339 | +0.21(+0.47%) |
May 22, 2018 | 43.71 | 44.45 | 43.70 | 44.12 | 3,418,135 | +0.58(+1.33%) |
May 21, 2018 | 43.58 | 43.96 | 43.19 | 43.54 | 3,419,271 | +0.71(+1.67%) |
May 18, 2018 | 44.89 | 45.28 | 42.60 | 42.82 | 5,657,004 | -2.06(-4.59%) |
May 17, 2018 | 44.95 | 45.64 | 44.71 | 44.89 | 2,811,306 | -0.27(-0.59%) |
May 16, 2018 | 44.00 | 45.24 | 43.98 | 45.15 | 3,604,319 | +1.22(+2.77%) |
May 15, 2018 | 43.17 | 44.05 | 43.00 | 43.94 | 3,523,036 | +0.53(+1.23%) |
May 14, 2018 | 43.49 | 44.19 | 43.31 | 43.40 | 2,824,299 | +0.27(+0.63%) |
May 11, 2018 | 43.65 | 43.94 | 43.07 | 43.13 | 3,237,218 | -0.43(-0.98%) |
May 10, 2018 | 43.97 | 44.50 | 43.43 | 43.55 | 4,561,614 | +0.03(+0.07%) |
May 09, 2018 | 43.24 | 43.65 | 42.85 | 43.52 | 3,102,013 | +0.56(+1.31%) |
May 08, 2018 | 42.31 | 43.07 | 42.21 | 42.96 | 4,072,411 | +0.41(+0.97%) |
May 07, 2018 | 42.38 | 42.84 | 42.13 | 42.55 | 5,548,874 | +0.21(+0.48%) |
May 04, 2018 | 41.65 | 42.56 | 41.59 | 42.35 | 3,331,420 | +0.54(+1.29%) |
May 03, 2018 | 41.43 | 41.91 | 41.21 | 41.81 | 5,384,843 | +0.21(+0.49%) |
May 02, 2018 | 39.71 | 41.83 | 39.62 | 41.60 | 10,280,955 | +0.37(+0.90%) |
May 01, 2018 | 39.48 | 41.36 | 37.33 | 41.23 | 20,563,706 | -2.80(-6.36%) |
Apr 30, 2018 | 45.34 | 45.59 | 44.01 | 44.03 | 6,554,452 | -1.24(-2.74%) |
Apr 27, 2018 | 45.43 | 45.90 | 44.45 | 45.27 | 4,494,366 | +0.14(+0.30%) |
Apr 26, 2018 | 44.69 | 45.28 | 44.44 | 45.13 | 2,993,319 | +0.79(+1.78%) |
Apr 25, 2018 | 44.43 | 44.84 | 43.49 | 44.34 | 2,798,673 | +0.02(+0.05%) |
Apr 24, 2018 | 44.69 | 45.11 | 43.90 | 44.32 | 4,723,337 | +0.04(+0.09%) |
Apr 23, 2018 | 45.48 | 45.57 | 44.00 | 44.28 | 3,764,828 | -1.08(-2.38%) |
Apr 20, 2018 | 45.66 | 46.07 | 45.13 | 45.36 | 3,169,266 | -0.20(-0.43%) |
Apr 19, 2018 | 46.77 | 47.25 | 45.49 | 45.55 | 5,583,409 | -1.68(-3.56%) |
Apr 18, 2018 | 47.12 | 47.51 | 46.24 | 47.24 | 3,873,157 | +0.17(+0.36%) |
Apr 17, 2018 | 46.82 | 47.68 | 46.73 | 47.07 | 3,904,231 | +0.56(+1.21%) |
Apr 16, 2018 | 46.31 | 46.69 | 45.85 | 46.51 | 2,726,604 | +0.41(+0.89%) |
Apr 13, 2018 | 45.82 | 46.48 | 45.72 | 46.09 | 4,406,139 | +0.56(+1.24%) |
Apr 12, 2018 | 44.83 | 45.81 | 44.78 | 45.53 | 3,507,789 | +1.00(+2.24%) |
Apr 11, 2018 | 44.88 | 45.42 | 44.39 | 44.54 | 4,677,443 | -0.60(-1.33%) |
Apr 10, 2018 | 45.12 | 46.63 | 45.02 | 45.14 | 12,565,682 | +2.33(+5.44%) |
Apr 09, 2018 | 43.36 | 43.85 | 42.78 | 42.81 | 4,152,318 | -0.25(-0.58%) |
Apr 06, 2018 | 43.90 | 44.28 | 42.64 | 43.06 | 4,077,539 | -1.24(-2.80%) |
Apr 05, 2018 | 45.20 | 45.30 | 44.11 | 44.30 | 3,532,029 | -0.52(-1.15%) |
Apr 04, 2018 | 42.75 | 44.93 | 42.74 | 44.82 | 5,407,043 | +0.48(+1.08%) |
Apr 03, 2018 | 44.09 | 44.43 | 43.40 | 44.34 | 4,283,090 | +0.42(+0.95%) |