Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.20 | 31.91 | 32.01 | 9,240,759 | +0.54(+1.73%) | |
Jun 28, 2018 | 31.08 | 31.47 | 30.95 | 31.47 | 8,221,582 | +0.38(+1.21%) |
Jun 27, 2018 | 31.74 | 31.80 | 31.09 | 31.09 | 10,048,036 | -0.83(-2.61%) |
Jun 26, 2018 | 31.81 | 32.14 | 31.62 | 31.93 | 10,069,383 | -0.04(-0.14%) |
Jun 25, 2018 | 31.79 | 32.01 | 31.57 | 31.97 | 12,023,467 | -0.26(-0.81%) |
Jun 22, 2018 | 32.36 | 32.39 | 32.10 | 32.23 | 12,308,970 | +0.42(+1.33%) |
Jun 21, 2018 | 32.02 | 32.14 | 31.75 | 31.81 | 10,936,260 | -0.62(-1.90%) |
Jun 20, 2018 | 32.42 | 32.62 | 32.14 | 32.43 | 10,252,492 | +0.67(+2.10%) |
Jun 19, 2018 | 31.88 | 32.10 | 31.58 | 31.76 | 11,648,491 | -0.58(-1.80%) |
Jun 18, 2018 | 32.39 | 32.43 | 31.99 | 32.34 | 10,552,435 | -0.37(-1.14%) |
Jun 15, 2018 | 32.92 | 32.64 | 32.71 | 13,288,583 | +0.08(+0.23%) | |
Jun 14, 2018 | 33.00 | 33.03 | 32.64 | 32.64 | 9,031,216 | -0.38(-1.15%) |
Jun 13, 2018 | 33.59 | 33.72 | 33.02 | 33.02 | 11,371,253 | -0.13(-0.38%) |
Jun 12, 2018 | 33.08 | 33.28 | 32.95 | 33.14 | 7,785,107 | +0.37(+1.14%) |
Jun 11, 2018 | 32.98 | 33.10 | 32.77 | 32.77 | 5,335,951 | -0.14(-0.44%) |
Jun 08, 2018 | 33.11 | 33.11 | 32.57 | 32.92 | 9,557,819 | -0.50(-1.49%) |
Jun 07, 2018 | 33.45 | 33.77 | 33.36 | 33.41 | 9,718,195 | -0.03(-0.10%) |
Jun 06, 2018 | 33.45 | 33.45 | 11,625,702 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.57 | 33.70 | 33.31 | 33.43 | 7,505,436 | -0.36(-1.08%) |
Jun 04, 2018 | 33.69 | 33.82 | 33.54 | 33.80 | 10,558,388 | +0.65(+1.96%) |
Jun 01, 2018 | 32.97 | 33.14 | 32.81 | 33.14 | 7,060,754 | +0.42(+1.29%) |
May 31, 2018 | 32.41 | 32.86 | 32.37 | 32.72 | 9,614,768 | +0.30(+0.94%) |
May 30, 2018 | 32.38 | 32.47 | 32.19 | 32.42 | 9,950,310 | +0.15(+0.47%) |
May 29, 2018 | 32.54 | 32.60 | 32.15 | 32.26 | 8,513,402 | -0.96(-2.90%) |
May 25, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.29 | 33.36 | 32.79 | 33.20 | 9,379,927 | -0.32(-0.96%) |
May 23, 2018 | 33.09 | 33.52 | 33.05 | 33.52 | 5,695,269 | +0.01(+0.03%) |
May 22, 2018 | 33.37 | 33.64 | 33.36 | 33.52 | 6,802,993 | +0.14(+0.43%) |
May 21, 2018 | 33.26 | 33.57 | 33.08 | 33.37 | 9,344,820 | +0.89(+2.73%) |
May 18, 2018 | 32.53 | 32.59 | 32.37 | 32.48 | 9,206,083 | -0.46(-1.39%) |
May 17, 2018 | 33.03 | 33.18 | 32.70 | 32.94 | 9,419,438 | -0.70(-2.09%) |
May 16, 2018 | 33.31 | 33.67 | 33.21 | 33.64 | 9,073,250 | +0.41(+1.25%) |
May 15, 2018 | 33.28 | 33.31 | 32.94 | 33.23 | 6,650,196 | -0.55(-1.63%) |
May 14, 2018 | 33.93 | 34.28 | 33.72 | 33.78 | 5,930,185 | +0.03(+0.10%) |
May 11, 2018 | 33.85 | 33.97 | 33.52 | 33.74 | 4,948,950 | +0.12(+0.35%) |
May 10, 2018 | 33.46 | 33.71 | 33.34 | 33.63 | 9,411,771 | +0.36(+1.07%) |
May 09, 2018 | 33.29 | 33.36 | 33.11 | 33.27 | 6,932,332 | +0.14(+0.43%) |
May 08, 2018 | 32.96 | 33.29 | 32.92 | 33.13 | 9,599,067 | +0.62(+1.90%) |
May 07, 2018 | 32.51 | 32.68 | 32.33 | 32.51 | 5,428,724 | -0.12(-0.36%) |
May 04, 2018 | 32.13 | 32.69 | 32.08 | 32.63 | 11,205,067 | +0.41(+1.29%) |
May 03, 2018 | 31.75 | 32.29 | 31.54 | 32.21 | 8,304,381 | +0.30(+0.93%) |
May 02, 2018 | 32.64 | 32.64 | 31.83 | 31.92 | 13,627,458 | -1.00(-3.03%) |
May 01, 2018 | 32.42 | 32.92 | 32.35 | 32.92 | 6,511,614 | +0.41(+1.25%) |
Apr 30, 2018 | 32.71 | 32.84 | 32.45 | 32.51 | 9,423,882 | +0.24(+0.73%) |
Apr 27, 2018 | 32.76 | 32.76 | 32.12 | 32.27 | 9,788,239 | +0.00(+0.00%) |
Apr 26, 2018 | 32.20 | 32.60 | 32.20 | 32.27 | 9,090,079 | +0.00(+0.00%) |
Apr 25, 2018 | 32.43 | 32.54 | 32.15 | 32.27 | 14,616,868 | -0.49(-1.50%) |
Apr 24, 2018 | 33.01 | 33.15 | 32.38 | 32.76 | 15,379,969 | +0.00(+0.00%) |
Apr 23, 2018 | 32.94 | 33.04 | 32.58 | 32.76 | 13,220,356 | -0.17(-0.51%) |
Apr 20, 2018 | 33.29 | 33.43 | 32.82 | 32.93 | 18,111,244 | -0.49(-1.47%) |
Apr 19, 2018 | 33.76 | 33.89 | 33.07 | 33.42 | 32,540,864 | -2.02(-5.70%) |
Apr 18, 2018 | 35.60 | 35.73 | 34.84 | 35.44 | 10,581,600 | -0.33(-0.92%) |
Apr 17, 2018 | 35.59 | 35.82 | 35.32 | 35.77 | 11,627,217 | -0.47(-1.31%) |
Apr 16, 2018 | 36.20 | 36.37 | 36.09 | 36.25 | 6,158,324 | +0.19(+0.52%) |
Apr 13, 2018 | 36.94 | 36.98 | 35.98 | 36.06 | 6,800,448 | -1.01(-2.74%) |
Apr 12, 2018 | 36.64 | 37.08 | 36.40 | 37.08 | 8,958,219 | +0.40(+1.08%) |
Apr 11, 2018 | 36.57 | 37.02 | 36.57 | 36.68 | 5,662,882 | -0.17(-0.46%) |
Apr 10, 2018 | 37.09 | 37.39 | 36.38 | 36.85 | 6,843,680 | +0.43(+1.18%) |
Apr 09, 2018 | 36.43 | 37.24 | 36.28 | 36.42 | 7,919,992 | +0.55(+1.53%) |
Apr 06, 2018 | 36.26 | 36.50 | 35.73 | 35.87 | 6,071,044 | -0.76(-2.08%) |
Apr 05, 2018 | 37.23 | 37.40 | 36.47 | 36.63 | 7,229,239 | -0.52(-1.41%) |
Apr 04, 2018 | 35.82 | 37.15 | 35.81 | 37.15 | 6,501,885 | +0.39(+1.06%) |
Apr 03, 2018 | 37.43 | 37.44 | 36.38 | 36.76 | 7,302,391 | +0.83(+2.31%) |