Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.55 | 48.70 | 47.26 | 47.63 | 4,271,840 | -0.38(-0.79%) |
Jun 28, 2018 | 46.50 | 48.47 | 46.48 | 48.01 | 5,772,414 | +1.47(+3.16%) |
Jun 27, 2018 | 47.18 | 47.46 | 46.43 | 46.54 | 6,316,588 | -0.78(-1.65%) |
Jun 26, 2018 | 47.68 | 48.00 | 47.05 | 47.32 | 4,911,902 | -0.15(-0.32%) |
Jun 25, 2018 | 47.60 | 47.99 | 46.00 | 47.47 | 7,655,196 | -1.31(-2.69%) |
Jun 22, 2018 | 49.41 | 49.41 | 48.15 | 48.78 | 2,776,270 | -0.22(-0.45%) |
Jun 21, 2018 | 49.62 | 49.69 | 48.89 | 49.00 | 4,270,199 | -0.67(-1.35%) |
Jun 20, 2018 | 50.01 | 50.19 | 48.89 | 49.67 | 4,502,109 | -0.23(-0.46%) |
Jun 19, 2018 | 49.50 | 50.09 | 49.05 | 49.90 | 7,000,908 | -1.32(-2.58%) |
Jun 18, 2018 | 51.09 | 51.36 | 50.40 | 51.22 | 3,793,258 | -0.50(-0.97%) |
Jun 15, 2018 | 51.91 | 51.14 | 51.72 | 8,778,692 | +0.58(+1.13%) | |
Jun 14, 2018 | 50.39 | 51.42 | 50.35 | 51.14 | 5,185,854 | +0.86(+1.71%) |
Jun 13, 2018 | 49.91 | 50.84 | 49.60 | 50.28 | 3,722,783 | -0.03(-0.06%) |
Jun 12, 2018 | 49.81 | 51.00 | 49.50 | 50.31 | 7,965,225 | +0.84(+1.70%) |
Jun 11, 2018 | 48.74 | 49.50 | 48.70 | 49.47 | 6,848,150 | +0.58(+1.19%) |
Jun 08, 2018 | 47.62 | 48.95 | 47.48 | 48.89 | 4,455,544 | +0.82(+1.71%) |
Jun 07, 2018 | 47.91 | 48.47 | 47.63 | 48.07 | 4,669,161 | +0.05(+0.10%) |
Jun 06, 2018 | 46.55 | 48.27 | 46.52 | 48.02 | 9,915,809 | +1.43(+3.07%) |
Jun 05, 2018 | 46.66 | 46.98 | 46.55 | 46.59 | 5,736,927 | +0.18(+0.39%) |
Jun 04, 2018 | 45.04 | 46.47 | 45.04 | 46.41 | 6,298,867 | +1.32(+2.93%) |
Jun 01, 2018 | 45.15 | 45.56 | 44.72 | 45.09 | 4,829,507 | +0.00(+0.00%) |
May 31, 2018 | 45.26 | 45.44 | 44.73 | 45.09 | 5,907,787 | -0.05(-0.11%) |
May 30, 2018 | 45.52 | 45.68 | 44.97 | 45.14 | 3,769,918 | -0.38(-0.83%) |
May 29, 2018 | 46.00 | 46.47 | 45.04 | 45.52 | 5,856,234 | -0.98(-2.11%) |
May 25, 2018 | 46.50 | 46.50 | 46.50 | 0 | +0.57(+1.24%) | |
May 24, 2018 | 45.17 | 46.15 | 44.93 | 45.93 | 5,892,530 | +0.76(+1.68%) |
May 23, 2018 | 45.11 | 46.74 | 44.62 | 45.17 | 15,901,385 | +1.73(+3.98%) |
May 22, 2018 | 43.02 | 43.55 | 42.80 | 43.44 | 4,747,805 | +0.46(+1.07%) |
May 21, 2018 | 43.71 | 44.16 | 42.91 | 42.98 | 8,803,788 | -0.11(-0.26%) |
May 18, 2018 | 42.95 | 43.14 | 42.42 | 43.09 | 2,064,774 | +0.29(+0.68%) |
May 17, 2018 | 42.53 | 43.13 | 42.08 | 42.80 | 2,666,026 | +0.06(+0.14%) |
May 16, 2018 | 42.92 | 43.12 | 42.15 | 42.74 | 2,750,175 | -0.12(-0.28%) |
May 15, 2018 | 42.57 | 42.88 | 42.14 | 42.86 | 2,592,161 | -0.32(-0.74%) |
May 14, 2018 | 43.00 | 43.76 | 43.00 | 43.18 | 1,573,427 | +0.08(+0.19%) |
May 11, 2018 | 43.55 | 43.89 | 43.00 | 43.10 | 1,772,609 | -0.31(-0.71%) |
May 10, 2018 | 43.49 | 43.85 | 43.30 | 43.41 | 2,040,881 | +0.02(+0.05%) |
May 09, 2018 | 42.75 | 43.70 | 42.60 | 43.39 | 3,750,752 | +0.72(+1.69%) |
May 08, 2018 | 42.38 | 43.10 | 42.32 | 42.67 | 4,718,690 | +0.64(+1.52%) |
May 07, 2018 | 41.49 | 42.30 | 41.30 | 42.03 | 4,630,107 | +0.85(+2.06%) |
May 04, 2018 | 41.02 | 41.66 | 40.59 | 41.18 | 3,733,437 | -0.20(-0.48%) |
May 03, 2018 | 41.05 | 41.47 | 40.45 | 41.38 | 3,192,982 | +0.04(+0.10%) |
May 02, 2018 | 41.60 | 41.68 | 41.14 | 41.34 | 1,939,473 | -0.12(-0.29%) |
May 01, 2018 | 40.87 | 41.60 | 40.61 | 41.46 | 3,408,118 | +0.56(+1.37%) |
Apr 30, 2018 | 40.94 | 41.48 | 40.63 | 40.90 | 3,235,238 | +0.27(+0.66%) |
Apr 27, 2018 | 40.86 | 40.99 | 40.13 | 40.63 | 4,627,982 | +0.13(+0.32%) |
Apr 26, 2018 | 41.40 | 41.43 | 40.45 | 40.50 | 5,881,972 | -0.79(-1.91%) |
Apr 25, 2018 | 41.56 | 41.75 | 40.79 | 41.29 | 5,861,212 | -0.41(-0.98%) |
Apr 24, 2018 | 43.48 | 43.80 | 41.64 | 41.70 | 4,909,805 | -1.24(-2.89%) |
Apr 23, 2018 | 42.82 | 43.76 | 42.70 | 42.94 | 4,068,497 | +0.29(+0.68%) |
Apr 20, 2018 | 43.00 | 43.21 | 42.40 | 42.65 | 4,525,896 | -0.45(-1.04%) |
Apr 19, 2018 | 43.54 | 44.27 | 43.04 | 43.10 | 3,845,946 | -0.24(-0.55%) |
Apr 18, 2018 | 42.90 | 43.64 | 42.76 | 43.34 | 3,054,331 | +0.52(+1.21%) |
Apr 17, 2018 | 42.90 | 43.45 | 42.51 | 42.82 | 4,247,767 | +0.18(+0.42%) |
Apr 16, 2018 | 43.84 | 43.97 | 42.36 | 42.64 | 7,231,233 | -1.27(-2.89%) |
Apr 13, 2018 | 45.41 | 45.65 | 43.53 | 43.91 | 5,847,950 | -1.47(-3.24%) |
Apr 12, 2018 | 45.68 | 45.99 | 45.34 | 45.38 | 2,560,777 | -0.28(-0.61%) |
Apr 11, 2018 | 45.90 | 46.27 | 45.48 | 45.66 | 2,461,957 | -0.36(-0.78%) |
Apr 10, 2018 | 45.61 | 46.27 | 45.05 | 46.02 | 4,475,413 | +1.24(+2.77%) |
Apr 09, 2018 | 45.19 | 45.63 | 44.63 | 44.78 | 2,769,460 | -0.02(-0.04%) |
Apr 06, 2018 | 45.61 | 46.08 | 44.36 | 44.80 | 4,089,954 | -1.07(-2.33%) |
Apr 05, 2018 | 46.09 | 46.61 | 45.70 | 45.87 | 2,460,644 | +0.15(+0.33%) |
Apr 04, 2018 | 44.79 | 46.05 | 44.59 | 45.72 | 4,034,893 | +0.14(+0.31%) |
Apr 03, 2018 | 46.30 | 46.30 | 45.09 | 45.58 | 3,382,547 | -0.19(-0.42%) |