Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.08 | 33.32 | 32.95 | 33.06 | 6,948,110 | +0.11(+0.33%) |
Jun 28, 2018 | 32.99 | 33.16 | 32.43 | 32.95 | 12,481,073 | -0.15(-0.44%) |
Jun 27, 2018 | 33.76 | 34.01 | 33.09 | 33.10 | 10,854,784 | -0.70(-2.08%) |
Jun 26, 2018 | 33.86 | 34.08 | 33.54 | 33.80 | 13,654,667 | -0.04(-0.11%) |
Jun 25, 2018 | 34.40 | 34.42 | 33.54 | 33.84 | 14,676,018 | -0.89(-2.57%) |
Jun 22, 2018 | 34.71 | 34.90 | 34.33 | 34.73 | 12,949,608 | +0.07(+0.21%) |
Jun 21, 2018 | 35.76 | 36.10 | 34.52 | 34.66 | 12,707,112 | -1.14(-3.18%) |
Jun 20, 2018 | 36.00 | 36.06 | 35.53 | 35.80 | 6,302,439 | +0.07(+0.20%) |
Jun 19, 2018 | 35.84 | 35.44 | 35.73 | 7,883,645 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.11 | 35.59 | 34.96 | 35.44 | 11,051,493 | -0.03(-0.08%) |
Jun 15, 2018 | 35.57 | 35.04 | 35.46 | 14,137,536 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.04 | 36.17 | 35.52 | 35.56 | 10,257,284 | -0.30(-0.84%) |
Jun 13, 2018 | 36.70 | 36.72 | 35.44 | 35.86 | 15,401,303 | -1.02(-2.77%) |
Jun 12, 2018 | 37.05 | 37.16 | 36.75 | 36.89 | 9,403,485 | -0.04(-0.10%) |
Jun 11, 2018 | 36.72 | 37.17 | 36.55 | 36.92 | 5,712,314 | +0.18(+0.50%) |
Jun 08, 2018 | 36.71 | 36.85 | 36.39 | 36.74 | 6,653,364 | -0.15(-0.40%) |
Jun 07, 2018 | 36.53 | 37.26 | 36.32 | 36.89 | 12,689,002 | +0.46(+1.25%) |
Jun 06, 2018 | 36.43 | 7,661,881 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.77 | 36.90 | 35.76 | 36.51 | 12,300,116 | +0.88(+2.48%) |
Jun 04, 2018 | 35.08 | 35.68 | 35.01 | 35.63 | 8,899,213 | +0.67(+1.90%) |
Jun 01, 2018 | 34.71 | 35.43 | 34.57 | 34.96 | 8,588,056 | +0.57(+1.64%) |
May 31, 2018 | 34.45 | 34.48 | 33.90 | 34.40 | 11,745,280 | -0.12(-0.34%) |
May 30, 2018 | 34.45 | 34.76 | 34.22 | 34.51 | 8,673,063 | +0.29(+0.85%) |
May 29, 2018 | 34.40 | 34.54 | 34.07 | 34.22 | 9,108,697 | -0.37(-1.08%) |
May 25, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.68 | 34.87 | 34.31 | 34.46 | 6,860,844 | -0.23(-0.66%) |
May 23, 2018 | 34.30 | 34.70 | 34.17 | 34.69 | 8,056,979 | +0.25(+0.71%) |
May 22, 2018 | 35.02 | 35.10 | 34.37 | 34.44 | 10,025,786 | -0.47(-1.36%) |
May 21, 2018 | 35.10 | 35.39 | 34.82 | 34.92 | 7,237,045 | -0.03(-0.08%) |
May 18, 2018 | 34.92 | 35.18 | 34.80 | 34.94 | 7,387,640 | -0.07(-0.21%) |
May 17, 2018 | 34.86 | 35.42 | 34.86 | 35.02 | 6,986,095 | +0.05(+0.13%) |
May 16, 2018 | 34.65 | 35.17 | 34.61 | 34.97 | 12,065,943 | +0.25(+0.71%) |
May 15, 2018 | 34.76 | 34.84 | 34.37 | 34.72 | 7,399,340 | -0.28(-0.81%) |
May 14, 2018 | 34.78 | 35.26 | 34.78 | 35.01 | 8,184,008 | +0.12(+0.34%) |
May 11, 2018 | 35.00 | 35.34 | 34.75 | 34.89 | 8,176,492 | -0.22(-0.62%) |
May 10, 2018 | 35.01 | 35.16 | 34.73 | 35.11 | 7,912,869 | +0.25(+0.71%) |
May 09, 2018 | 34.92 | 35.42 | 34.82 | 34.86 | 10,524,260 | +0.12(+0.34%) |
May 08, 2018 | 34.40 | 34.78 | 34.18 | 34.74 | 9,655,355 | +0.27(+0.79%) |
May 07, 2018 | 34.72 | 34.88 | 34.30 | 34.47 | 7,427,674 | -0.18(-0.53%) |
May 04, 2018 | 34.04 | 34.82 | 33.93 | 34.65 | 6,973,889 | +0.33(+0.96%) |
May 03, 2018 | 33.74 | 34.43 | 33.57 | 34.32 | 9,806,011 | +0.42(+1.24%) |
May 02, 2018 | 34.50 | 34.64 | 33.81 | 33.90 | 12,093,380 | -0.59(-1.72%) |
May 01, 2018 | 34.42 | 34.58 | 34.12 | 34.50 | 8,007,574 | -0.05(-0.13%) |
Apr 30, 2018 | 34.92 | 35.22 | 34.33 | 34.54 | 11,646,776 | -0.32(-0.92%) |
Apr 27, 2018 | 35.27 | 35.46 | 34.64 | 34.86 | 17,502,574 | -0.41(-1.16%) |
Apr 26, 2018 | 35.42 | 35.63 | 34.73 | 35.27 | 23,518,394 | -2.09(-5.59%) |
Apr 25, 2018 | 37.49 | 37.64 | 36.70 | 37.36 | 12,237,741 | -0.19(-0.51%) |
Apr 24, 2018 | 38.16 | 38.46 | 37.21 | 37.55 | 8,021,424 | -0.38(-1.01%) |
Apr 23, 2018 | 38.62 | 38.75 | 37.83 | 37.93 | 9,511,322 | -0.55(-1.42%) |
Apr 20, 2018 | 38.55 | 39.21 | 38.35 | 38.48 | 15,058,707 | +0.08(+0.21%) |
Apr 19, 2018 | 37.87 | 38.52 | 37.85 | 38.40 | 10,638,250 | +0.33(+0.86%) |
Apr 18, 2018 | 39.07 | 39.12 | 37.52 | 38.07 | 21,259,476 | +1.04(+2.81%) |
Apr 17, 2018 | 36.83 | 37.20 | 36.59 | 37.03 | 10,389,303 | +0.38(+1.05%) |
Apr 16, 2018 | 36.68 | 37.08 | 36.30 | 36.65 | 7,269,801 | +0.26(+0.73%) |
Apr 13, 2018 | 37.44 | 37.47 | 36.29 | 36.38 | 8,050,324 | -0.57(-1.55%) |
Apr 12, 2018 | 36.72 | 37.29 | 36.44 | 36.96 | 15,355,755 | +0.64(+1.76%) |
Apr 11, 2018 | 36.85 | 37.47 | 36.03 | 36.32 | 19,349,226 | +0.22(+0.61%) |
Apr 10, 2018 | 35.84 | 36.31 | 35.69 | 36.10 | 8,353,499 | +0.65(+1.83%) |
Apr 09, 2018 | 35.75 | 36.06 | 35.40 | 35.45 | 8,342,606 | -0.19(-0.54%) |
Apr 06, 2018 | 35.65 | 6,601,438 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.58 | 36.76 | 36.12 | 36.50 | 6,618,001 | +0.22(+0.60%) |
Apr 04, 2018 | 35.65 | 36.39 | 35.56 | 36.28 | 11,191,022 | +0.16(+0.45%) |
Apr 03, 2018 | 35.99 | 36.38 | 35.76 | 36.12 | 10,606,455 | +0.23(+0.63%) |