Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.58 | 41.34 | 40.58 | 41.11 | 1,534,257 | +0.12(+0.30%) |
Jun 28, 2018 | 41.29 | 41.29 | 40.48 | 40.98 | 2,419,348 | -0.22(-0.53%) |
Jun 27, 2018 | 41.50 | 41.95 | 41.19 | 41.20 | 2,681,190 | -0.30(-0.72%) |
Jun 26, 2018 | 41.92 | 41.96 | 41.47 | 41.50 | 2,145,016 | -0.43(-1.03%) |
Jun 25, 2018 | 42.18 | 42.40 | 41.58 | 41.93 | 1,841,831 | -0.20(-0.47%) |
Jun 22, 2018 | 41.84 | 42.35 | 41.67 | 42.13 | 2,440,320 | +0.36(+0.85%) |
Jun 21, 2018 | 42.48 | 42.76 | 41.60 | 41.77 | 2,678,579 | -0.52(-1.24%) |
Jun 20, 2018 | 42.14 | 42.67 | 42.02 | 42.30 | 2,383,739 | +0.11(+0.27%) |
Jun 19, 2018 | 41.76 | 42.52 | 41.33 | 42.19 | 2,916,205 | +0.27(+0.65%) |
Jun 18, 2018 | 41.75 | 42.48 | 41.66 | 41.92 | 4,459,305 | -0.21(-0.49%) |
Jun 15, 2018 | 42.71 | 42.07 | 42.12 | 5,609,726 | +0.05(+0.11%) | |
Jun 14, 2018 | 41.73 | 42.45 | 41.22 | 42.07 | 4,187,387 | +0.36(+0.85%) |
Jun 13, 2018 | 41.33 | 41.87 | 40.97 | 41.72 | 3,008,182 | +0.31(+0.75%) |
Jun 12, 2018 | 40.74 | 41.43 | 40.42 | 41.41 | 2,278,247 | +0.73(+1.80%) |
Jun 11, 2018 | 40.10 | 40.85 | 40.05 | 40.68 | 1,978,342 | +0.41(+1.02%) |
Jun 08, 2018 | 40.33 | 40.40 | 40.03 | 40.27 | 1,705,709 | -0.14(-0.35%) |
Jun 07, 2018 | 40.34 | 41.12 | 39.80 | 40.41 | 2,660,378 | +0.09(+0.23%) |
Jun 06, 2018 | 39.67 | 40.55 | 39.49 | 40.31 | 2,895,641 | +0.67(+1.70%) |
Jun 05, 2018 | 40.26 | 40.53 | 39.03 | 39.64 | 4,432,213 | -1.55(-3.76%) |
Jun 04, 2018 | 40.80 | 41.57 | 40.46 | 41.18 | 3,685,501 | +0.49(+1.20%) |
Jun 01, 2018 | 41.18 | 41.58 | 40.47 | 40.70 | 3,449,083 | -0.37(-0.89%) |
May 31, 2018 | 42.68 | 42.68 | 40.96 | 41.06 | 3,415,990 | -1.54(-3.61%) |
May 30, 2018 | 43.22 | 43.37 | 42.55 | 42.60 | 3,445,828 | -0.34(-0.79%) |
May 29, 2018 | 43.43 | 43.55 | 42.29 | 42.94 | 2,973,682 | -0.71(-1.63%) |
May 25, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.34(+0.78%) | |
May 24, 2018 | 43.57 | 43.59 | 42.76 | 43.31 | 3,620,716 | -0.27(-0.62%) |
May 23, 2018 | 43.90 | 44.00 | 43.40 | 43.58 | 2,614,621 | -0.70(-1.59%) |
May 22, 2018 | 44.46 | 44.61 | 44.20 | 44.29 | 1,524,992 | +0.05(+0.11%) |
May 21, 2018 | 44.66 | 44.83 | 43.99 | 44.24 | 1,957,787 | -0.28(-0.63%) |
May 18, 2018 | 45.06 | 45.06 | 44.31 | 44.52 | 1,706,094 | -0.42(-0.94%) |
May 17, 2018 | 44.82 | 45.10 | 44.75 | 44.94 | 2,321,163 | +0.06(+0.13%) |
May 16, 2018 | 44.84 | 45.25 | 44.75 | 44.89 | 2,944,159 | -0.05(-0.10%) |
May 15, 2018 | 44.31 | 44.99 | 44.02 | 44.93 | 3,288,939 | +0.40(+0.90%) |
May 14, 2018 | 44.01 | 44.91 | 43.95 | 44.53 | 3,805,612 | +0.54(+1.24%) |
May 11, 2018 | 43.59 | 44.31 | 43.22 | 43.99 | 2,638,436 | +0.37(+0.84%) |
May 10, 2018 | 42.74 | 44.02 | 42.55 | 43.62 | 4,731,910 | +1.84(+4.40%) |
May 09, 2018 | 41.72 | 42.23 | 41.47 | 41.78 | 3,322,858 | +0.10(+0.25%) |
May 08, 2018 | 43.90 | 44.07 | 41.44 | 41.68 | 6,015,889 | -2.30(-5.22%) |
May 07, 2018 | 43.19 | 46.43 | 43.13 | 43.98 | 5,585,754 | -2.88(-6.14%) |
May 04, 2018 | 46.02 | 47.27 | 45.67 | 46.85 | 3,230,898 | +0.70(+1.52%) |
May 03, 2018 | 46.97 | 47.26 | 45.32 | 46.15 | 2,324,372 | -1.27(-2.67%) |
May 02, 2018 | 47.39 | 47.79 | 47.14 | 47.42 | 2,527,323 | -0.05(-0.10%) |
May 01, 2018 | 47.08 | 47.53 | 46.64 | 47.46 | 1,954,699 | +0.28(+0.60%) |
Apr 30, 2018 | 47.20 | 47.52 | 46.82 | 47.18 | 3,118,365 | +0.00(+0.00%) |
Apr 27, 2018 | 46.65 | 47.55 | 46.25 | 47.18 | 2,881,116 | +0.64(+1.37%) |
Apr 26, 2018 | 46.37 | 46.77 | 46.11 | 46.55 | 1,633,907 | +0.47(+1.02%) |
Apr 25, 2018 | 45.83 | 46.15 | 45.36 | 46.08 | 1,791,118 | +0.27(+0.59%) |
Apr 24, 2018 | 46.47 | 46.68 | 45.46 | 45.81 | 2,133,728 | -0.57(-1.23%) |
Apr 23, 2018 | 46.37 | 46.77 | 46.05 | 46.38 | 1,514,817 | +0.13(+0.28%) |
Apr 20, 2018 | 46.67 | 46.91 | 46.10 | 46.25 | 1,682,045 | -0.37(-0.80%) |
Apr 19, 2018 | 47.15 | 47.50 | 46.16 | 46.62 | 1,700,016 | -0.82(-1.74%) |
Apr 18, 2018 | 46.94 | 47.93 | 46.70 | 47.45 | 1,544,136 | +0.33(+0.70%) |
Apr 17, 2018 | 47.30 | 47.35 | 46.60 | 47.12 | 1,642,984 | +0.08(+0.16%) |
Apr 16, 2018 | 46.27 | 47.37 | 45.99 | 47.04 | 3,068,253 | +1.12(+2.43%) |
Apr 13, 2018 | 46.17 | 46.60 | 45.75 | 45.93 | 1,609,138 | -0.18(-0.39%) |
Apr 12, 2018 | 46.37 | 46.45 | 45.97 | 46.11 | 1,229,058 | -0.09(-0.20%) |
Apr 11, 2018 | 46.24 | 46.74 | 46.02 | 46.20 | 1,741,428 | -0.43(-0.92%) |
Apr 10, 2018 | 46.52 | 47.07 | 46.10 | 46.63 | 2,248,734 | +0.47(+1.02%) |
Apr 09, 2018 | 46.39 | 46.94 | 45.93 | 46.16 | 2,107,566 | +0.22(+0.47%) |
Apr 06, 2018 | 46.74 | 46.87 | 45.71 | 45.95 | 2,624,522 | -1.00(-2.14%) |
Apr 05, 2018 | 47.45 | 47.76 | 46.57 | 46.95 | 2,852,487 | -0.41(-0.87%) |
Apr 04, 2018 | 46.49 | 47.57 | 46.35 | 47.36 | 3,268,516 | +0.58(+1.24%) |
Apr 03, 2018 | 46.29 | 46.85 | 45.41 | 46.78 | 5,401,904 | +0.82(+1.79%) |