Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.89 | 44.69 | 45.46 | 3,216,186 | +0.40(+0.88%) | |
Jun 28, 2018 | 43.86 | 45.27 | 43.71 | 45.06 | 2,343,885 | +0.71(+1.60%) |
Jun 27, 2018 | 44.30 | 45.63 | 44.09 | 44.36 | 2,545,685 | -0.06(-0.13%) |
Jun 26, 2018 | 43.16 | 44.57 | 42.75 | 44.41 | 4,040,457 | +1.49(+3.48%) |
Jun 25, 2018 | 43.76 | 43.76 | 42.27 | 42.92 | 2,353,120 | -1.26(-2.85%) |
Jun 22, 2018 | 44.07 | 44.39 | 43.89 | 44.18 | 3,488,699 | +0.73(+1.67%) |
Jun 21, 2018 | 43.65 | 44.05 | 43.22 | 43.45 | 2,321,435 | -0.45(-1.02%) |
Jun 20, 2018 | 43.52 | 44.06 | 42.99 | 43.90 | 2,227,967 | +0.78(+1.80%) |
Jun 19, 2018 | 43.28 | 43.28 | 42.04 | 43.12 | 3,423,706 | -1.27(-2.86%) |
Jun 18, 2018 | 43.65 | 44.48 | 43.64 | 44.39 | 2,921,091 | +0.43(+0.97%) |
Jun 15, 2018 | 46.39 | 43.67 | 43.97 | 5,117,313 | -2.42(-5.23%) | |
Jun 14, 2018 | 46.97 | 47.17 | 46.20 | 46.39 | 2,235,649 | -0.49(-1.05%) |
Jun 13, 2018 | 47.85 | 47.99 | 46.82 | 46.89 | 2,668,095 | -0.91(-1.91%) |
Jun 12, 2018 | 48.47 | 48.61 | 47.62 | 47.80 | 1,610,659 | -0.61(-1.26%) |
Jun 11, 2018 | 47.03 | 49.06 | 46.72 | 48.41 | 5,128,706 | +1.36(+2.89%) |
Jun 08, 2018 | 47.53 | 47.99 | 46.97 | 47.05 | 2,371,019 | -0.65(-1.36%) |
Jun 07, 2018 | 48.53 | 48.60 | 47.07 | 47.70 | 2,592,305 | -0.91(-1.88%) |
Jun 06, 2018 | 48.61 | 2,962,883 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.15 | 48.00 | 46.95 | 47.95 | 2,509,927 | +0.96(+2.04%) |
Jun 04, 2018 | 46.67 | 47.34 | 46.67 | 46.99 | 2,299,029 | +0.80(+1.72%) |
Jun 01, 2018 | 46.93 | 47.15 | 46.03 | 46.20 | 2,518,365 | -0.42(-0.89%) |
May 31, 2018 | 48.47 | 48.90 | 46.36 | 46.62 | 4,152,381 | -0.46(-0.97%) |
May 30, 2018 | 46.65 | 47.19 | 46.06 | 47.07 | 1,733,076 | +1.20(+2.62%) |
May 29, 2018 | 46.13 | 46.50 | 45.40 | 45.87 | 2,035,029 | -0.61(-1.31%) |
May 25, 2018 | 46.48 | 46.48 | 46.48 | 0 | -1.18(-2.48%) | |
May 24, 2018 | 47.15 | 47.94 | 47.08 | 47.66 | 1,925,512 | +0.56(+1.19%) |
May 23, 2018 | 47.77 | 47.89 | 46.85 | 47.10 | 2,347,117 | -1.09(-2.25%) |
May 22, 2018 | 49.15 | 49.36 | 48.10 | 48.19 | 2,628,081 | -0.66(-1.35%) |
May 21, 2018 | 49.65 | 49.65 | 48.63 | 48.85 | 2,522,592 | -0.45(-0.90%) |
May 18, 2018 | 49.00 | 49.51 | 48.83 | 49.29 | 3,105,280 | +0.12(+0.24%) |
May 17, 2018 | 48.32 | 49.54 | 48.32 | 49.18 | 2,977,643 | +0.50(+1.04%) |
May 16, 2018 | 49.01 | 49.14 | 48.04 | 48.67 | 5,602,859 | -0.34(-0.69%) |
May 15, 2018 | 50.22 | 50.38 | 48.87 | 49.01 | 6,409,438 | -1.74(-3.42%) |
May 14, 2018 | 52.73 | 52.87 | 50.47 | 50.75 | 4,512,886 | -1.58(-3.02%) |
May 11, 2018 | 52.16 | 52.61 | 51.75 | 52.33 | 4,102,938 | +0.16(+0.32%) |
May 10, 2018 | 51.78 | 52.38 | 51.48 | 52.16 | 3,425,593 | +0.29(+0.56%) |
May 09, 2018 | 52.09 | 52.49 | 51.57 | 51.87 | 3,761,336 | -0.26(-0.50%) |
May 08, 2018 | 52.62 | 53.00 | 51.82 | 52.13 | 2,837,391 | -0.77(-1.45%) |
May 07, 2018 | 53.14 | 53.70 | 52.68 | 52.90 | 4,014,530 | +0.16(+0.29%) |
May 04, 2018 | 51.43 | 52.81 | 51.06 | 52.74 | 2,679,798 | +1.08(+2.08%) |
May 03, 2018 | 51.23 | 52.13 | 51.04 | 51.67 | 4,177,206 | +0.20(+0.40%) |
May 02, 2018 | 50.86 | 51.88 | 50.63 | 51.46 | 3,480,850 | +1.05(+2.08%) |
May 01, 2018 | 49.50 | 50.84 | 48.59 | 50.42 | 2,605,144 | +0.77(+1.54%) |
Apr 30, 2018 | 49.84 | 50.30 | 49.51 | 49.65 | 2,835,325 | -0.39(-0.78%) |
Apr 27, 2018 | 50.97 | 51.39 | 49.55 | 50.04 | 4,491,166 | -1.30(-2.53%) |
Apr 26, 2018 | 52.61 | 53.41 | 50.81 | 51.34 | 6,024,906 | +0.96(+1.91%) |
Apr 25, 2018 | 49.06 | 50.84 | 48.46 | 50.38 | 4,909,220 | +1.10(+2.22%) |
Apr 24, 2018 | 49.91 | 50.62 | 48.39 | 49.28 | 7,483,610 | -1.05(-2.08%) |
Apr 23, 2018 | 52.91 | 53.25 | 49.94 | 50.33 | 13,540,706 | -7.86(-13.51%) |
Apr 20, 2018 | 58.01 | 58.32 | 55.75 | 58.19 | 7,874,096 | -0.21(-0.37%) |
Apr 19, 2018 | 58.71 | 60.46 | 57.76 | 58.41 | 12,145,783 | +0.80(+1.40%) |
Apr 18, 2018 | 56.50 | 58.46 | 55.52 | 57.60 | 8,938,624 | +2.25(+4.06%) |
Apr 17, 2018 | 53.69 | 55.75 | 53.10 | 55.35 | 6,264,159 | +1.99(+3.73%) |
Apr 16, 2018 | 53.87 | 54.79 | 52.76 | 53.36 | 5,746,560 | +0.07(+0.13%) |
Apr 13, 2018 | 53.29 | 53.70 | 52.63 | 53.30 | 2,769,574 | +0.48(+0.90%) |
Apr 12, 2018 | 52.07 | 53.66 | 51.56 | 52.82 | 5,904,785 | +0.48(+0.93%) |
Apr 11, 2018 | 52.17 | 53.23 | 51.06 | 52.34 | 5,604,200 | -0.11(-0.20%) |
Apr 10, 2018 | 50.23 | 53.51 | 50.09 | 52.44 | 9,253,553 | +3.36(+6.84%) |
Apr 09, 2018 | 48.27 | 50.45 | 47.83 | 49.09 | 7,022,372 | +2.49(+5.35%) |
Apr 06, 2018 | 45.75 | 47.27 | 45.67 | 46.60 | 4,193,757 | +0.43(+0.92%) |
Apr 05, 2018 | 45.77 | 47.26 | 45.72 | 46.17 | 3,071,043 | +0.67(+1.47%) |
Apr 04, 2018 | 43.06 | 45.65 | 42.87 | 45.50 | 3,781,854 | +1.52(+3.46%) |
Apr 03, 2018 | 43.28 | 44.26 | 43.28 | 43.98 | 3,005,332 | +0.98(+2.28%) |