Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.31 | 46.54 | 45.50 | 45.52 | 9,145,275 | -0.31(-0.68%) |
Jun 28, 2018 | 45.89 | 46.07 | 45.32 | 45.83 | 4,762,915 | +0.08(+0.18%) |
Jun 27, 2018 | 46.59 | 46.91 | 45.70 | 45.75 | 5,119,103 | -0.83(-1.78%) |
Jun 26, 2018 | 46.88 | 46.93 | 46.28 | 46.58 | 4,330,815 | -0.41(-0.88%) |
Jun 25, 2018 | 47.83 | 47.89 | 46.59 | 46.99 | 5,409,677 | -0.91(-1.90%) |
Jun 22, 2018 | 48.59 | 48.72 | 47.85 | 47.90 | 6,246,086 | -0.34(-0.70%) |
Jun 21, 2018 | 48.29 | 48.57 | 47.76 | 48.24 | 5,045,775 | -0.19(-0.38%) |
Jun 20, 2018 | 48.70 | 48.85 | 48.43 | 48.43 | 4,462,569 | +0.03(+0.05%) |
Jun 19, 2018 | 47.78 | 48.53 | 47.70 | 48.40 | 5,552,392 | +0.08(+0.17%) |
Jun 18, 2018 | 47.78 | 48.33 | 47.51 | 48.32 | 4,979,672 | +0.26(+0.54%) |
Jun 15, 2018 | 48.19 | 47.35 | 48.05 | 7,837,269 | +0.11(+0.23%) | |
Jun 14, 2018 | 48.38 | 48.45 | 47.74 | 47.94 | 4,066,197 | -0.44(-0.91%) |
Jun 13, 2018 | 48.68 | 48.90 | 48.16 | 48.38 | 4,082,651 | -0.30(-0.61%) |
Jun 12, 2018 | 48.82 | 48.91 | 48.38 | 48.68 | 3,885,831 | -0.03(-0.05%) |
Jun 11, 2018 | 48.65 | 48.97 | 48.46 | 48.70 | 3,830,914 | +0.12(+0.24%) |
Jun 08, 2018 | 48.48 | 48.86 | 48.03 | 48.59 | 4,303,617 | -0.08(-0.16%) |
Jun 07, 2018 | 48.72 | 49.14 | 48.30 | 48.66 | 9,370,919 | +0.91(+1.91%) |
Jun 06, 2018 | 47.75 | 47.75 | 4,493,484 | +0.83(+1.76%) | ||
Jun 05, 2018 | 46.79 | 47.21 | 46.57 | 46.92 | 5,951,039 | -0.15(-0.32%) |
Jun 04, 2018 | 46.92 | 47.17 | 46.62 | 47.08 | 5,540,135 | +0.35(+0.76%) |
Jun 01, 2018 | 46.81 | 47.27 | 46.60 | 46.72 | 6,025,972 | +0.51(+1.10%) |
May 31, 2018 | 46.58 | 46.65 | 45.90 | 46.21 | 8,463,121 | -0.55(-1.17%) |
May 30, 2018 | 47.12 | 47.42 | 46.38 | 46.76 | 8,257,963 | +0.18(+0.38%) |
May 29, 2018 | 47.50 | 47.68 | 46.24 | 46.59 | 10,310,573 | -1.53(-3.18%) |
May 25, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 48.39 | 48.65 | 47.80 | 48.32 | 4,855,673 | -0.18(-0.37%) |
May 23, 2018 | 48.22 | 48.50 | 47.71 | 48.49 | 3,849,850 | -0.12(-0.24%) |
May 22, 2018 | 48.75 | 49.03 | 48.59 | 48.61 | 4,601,658 | -0.11(-0.23%) |
May 21, 2018 | 48.45 | 48.81 | 48.26 | 48.72 | 4,745,144 | +0.64(+1.33%) |
May 18, 2018 | 48.23 | 48.32 | 47.94 | 48.08 | 4,524,687 | -0.27(-0.56%) |
May 17, 2018 | 48.12 | 48.74 | 47.84 | 48.35 | 4,202,340 | +0.19(+0.39%) |
May 16, 2018 | 47.94 | 48.33 | 47.78 | 48.16 | 3,696,177 | +0.14(+0.30%) |
May 15, 2018 | 48.16 | 48.41 | 47.73 | 48.02 | 5,085,533 | -0.35(-0.72%) |
May 14, 2018 | 48.47 | 48.64 | 48.18 | 48.37 | 3,264,737 | +0.10(+0.21%) |
May 11, 2018 | 48.32 | 48.55 | 48.13 | 48.27 | 3,877,590 | -0.08(-0.16%) |
May 10, 2018 | 47.99 | 48.38 | 47.81 | 48.34 | 4,759,402 | +0.35(+0.72%) |
May 09, 2018 | 47.43 | 48.00 | 47.22 | 48.00 | 5,626,472 | +0.66(+1.39%) |
May 08, 2018 | 46.88 | 47.63 | 46.85 | 47.34 | 6,662,254 | +0.41(+0.88%) |
May 07, 2018 | 46.08 | 46.98 | 45.93 | 46.92 | 5,396,405 | +0.93(+2.02%) |
May 04, 2018 | 45.02 | 46.30 | 44.90 | 45.99 | 3,008,028 | +0.54(+1.19%) |
May 03, 2018 | 45.25 | 45.77 | 44.45 | 45.45 | 4,743,859 | -0.12(-0.26%) |
May 02, 2018 | 45.58 | 45.96 | 45.05 | 45.57 | 5,306,787 | -0.17(-0.37%) |
May 01, 2018 | 45.91 | 46.01 | 45.12 | 45.74 | 5,124,626 | -0.27(-0.59%) |
Apr 30, 2018 | 46.59 | 46.88 | 46.00 | 46.01 | 4,300,178 | -0.48(-1.03%) |
Apr 27, 2018 | 46.58 | 46.77 | 46.18 | 46.49 | 3,618,152 | -0.10(-0.22%) |
Apr 26, 2018 | 46.56 | 46.90 | 46.23 | 46.59 | 5,198,618 | +0.03(+0.07%) |
Apr 25, 2018 | 46.40 | 46.92 | 46.02 | 46.56 | 6,186,622 | +0.01(+0.02%) |
Apr 24, 2018 | 47.11 | 47.59 | 46.20 | 46.55 | 5,704,542 | -0.29(-0.61%) |
Apr 23, 2018 | 46.51 | 47.34 | 46.51 | 46.84 | 7,219,432 | +0.26(+0.56%) |
Apr 20, 2018 | 46.58 | 47.00 | 45.78 | 46.58 | 8,335,136 | +0.15(+0.33%) |
Apr 19, 2018 | 45.15 | 46.43 | 44.96 | 46.43 | 9,327,366 | +2.50(+5.70%) |
Apr 18, 2018 | 44.07 | 44.55 | 43.76 | 43.92 | 5,010,636 | +0.06(+0.13%) |
Apr 17, 2018 | 44.06 | 44.40 | 43.82 | 43.86 | 5,510,158 | +0.17(+0.38%) |
Apr 16, 2018 | 43.62 | 43.94 | 43.51 | 43.69 | 3,945,662 | +0.35(+0.81%) |
Apr 13, 2018 | 44.06 | 44.16 | 43.07 | 43.34 | 5,152,867 | -0.37(-0.85%) |
Apr 12, 2018 | 43.18 | 43.92 | 43.14 | 43.71 | 4,506,001 | +0.89(+2.08%) |
Apr 11, 2018 | 42.74 | 43.16 | 42.57 | 42.82 | 4,499,903 | -0.36(-0.84%) |
Apr 10, 2018 | 43.19 | 43.52 | 42.87 | 43.18 | 5,555,871 | +0.72(+1.70%) |
Apr 09, 2018 | 42.65 | 43.50 | 42.41 | 42.46 | 5,434,052 | +0.14(+0.34%) |
Apr 06, 2018 | 43.02 | 43.31 | 41.87 | 42.32 | 6,089,844 | -1.16(-2.67%) |
Apr 05, 2018 | 43.50 | 43.82 | 43.27 | 43.48 | 3,392,934 | +0.21(+0.49%) |
Apr 04, 2018 | 42.07 | 43.36 | 41.94 | 43.27 | 4,572,595 | +0.41(+0.96%) |
Apr 03, 2018 | 42.46 | 42.93 | 41.98 | 42.85 | 5,339,876 | +0.71(+1.68%) |