Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.82 | 36.88 | 36.43 | 36.45 | 10,286,674 | -0.32(-0.87%) |
Jun 28, 2018 | 36.25 | 36.81 | 36.18 | 36.77 | 10,179,331 | +0.83(+2.32%) |
Jun 27, 2018 | 36.05 | 36.24 | 35.72 | 35.94 | 11,199,367 | -0.07(-0.20%) |
Jun 26, 2018 | 36.51 | 36.66 | 35.99 | 36.01 | 11,877,755 | -0.62(-1.70%) |
Jun 25, 2018 | 36.46 | 36.73 | 36.32 | 36.63 | 10,114,703 | +0.03(+0.09%) |
Jun 22, 2018 | 36.45 | 36.77 | 36.42 | 36.60 | 11,801,565 | +0.21(+0.58%) |
Jun 21, 2018 | 36.45 | 36.52 | 36.26 | 36.39 | 9,633,893 | -0.04(-0.11%) |
Jun 20, 2018 | 36.54 | 36.57 | 36.25 | 36.43 | 12,598,089 | -0.03(-0.07%) |
Jun 19, 2018 | 36.25 | 36.72 | 36.10 | 36.45 | 18,232,972 | +0.12(+0.34%) |
Jun 18, 2018 | 36.83 | 36.84 | 36.03 | 36.33 | 11,873,656 | -0.76(-2.06%) |
Jun 15, 2018 | 37.10 | 36.40 | 37.09 | 17,934,734 | +0.70(+1.92%) | |
Jun 14, 2018 | 36.46 | 36.55 | 36.20 | 36.40 | 8,728,075 | -0.02(-0.05%) |
Jun 13, 2018 | 36.72 | 36.72 | 36.16 | 36.41 | 14,514,971 | -0.29(-0.78%) |
Jun 12, 2018 | 36.93 | 36.97 | 36.60 | 36.70 | 11,916,134 | -0.23(-0.64%) |
Jun 11, 2018 | 36.64 | 37.07 | 36.52 | 36.93 | 12,258,289 | +0.34(+0.94%) |
Jun 08, 2018 | 35.97 | 36.60 | 35.95 | 36.59 | 10,787,163 | +0.65(+1.80%) |
Jun 07, 2018 | 35.69 | 36.21 | 35.51 | 35.95 | 12,026,766 | +0.24(+0.67%) |
Jun 06, 2018 | 35.47 | 35.70 | 14,053,334 | -0.01(-0.04%) | ||
Jun 05, 2018 | 35.55 | 35.78 | 35.23 | 35.72 | 12,207,888 | +0.20(+0.55%) |
Jun 04, 2018 | 35.32 | 35.72 | 35.20 | 35.52 | 9,232,709 | +0.19(+0.54%) |
Jun 01, 2018 | 35.45 | 35.58 | 35.25 | 35.33 | 7,406,928 | -0.01(-0.04%) |
May 31, 2018 | 35.77 | 35.84 | 35.22 | 35.34 | 16,834,714 | -0.54(-1.50%) |
May 30, 2018 | 35.46 | 35.95 | 35.14 | 35.88 | 11,335,418 | +0.55(+1.54%) |
May 29, 2018 | 35.04 | 35.36 | 34.93 | 35.34 | 12,254,175 | +0.06(+0.18%) |
May 25, 2018 | 35.27 | 35.27 | 35.27 | 0 | -0.16(-0.47%) | |
May 24, 2018 | 35.48 | 35.52 | 35.28 | 35.44 | 11,472,711 | +0.01(+0.02%) |
May 23, 2018 | 35.04 | 35.49 | 34.96 | 35.43 | 10,459,656 | +0.42(+1.21%) |
May 22, 2018 | 35.25 | 35.38 | 34.97 | 35.01 | 11,905,797 | -0.27(-0.77%) |
May 21, 2018 | 35.27 | 35.42 | 35.17 | 35.28 | 9,996,231 | +0.06(+0.18%) |
May 18, 2018 | 35.09 | 35.43 | 34.91 | 35.22 | 13,519,737 | +0.16(+0.45%) |
May 17, 2018 | 34.96 | 35.25 | 34.87 | 35.06 | 18,512,690 | +0.27(+0.77%) |
May 16, 2018 | 34.69 | 35.06 | 34.57 | 34.79 | 14,714,244 | +0.22(+0.64%) |
May 15, 2018 | 34.66 | 34.75 | 34.18 | 34.57 | 15,340,017 | -0.32(-0.91%) |
May 14, 2018 | 35.01 | 35.29 | 34.85 | 34.89 | 14,758,878 | -0.11(-0.31%) |
May 11, 2018 | 35.43 | 35.71 | 34.92 | 34.99 | 17,167,422 | -0.54(-1.52%) |
May 10, 2018 | 35.51 | 35.89 | 35.49 | 35.53 | 7,831,932 | +0.08(+0.21%) |
May 09, 2018 | 35.11 | 35.80 | 34.98 | 35.46 | 9,436,216 | +0.41(+1.18%) |
May 08, 2018 | 35.18 | 35.19 | 34.70 | 35.04 | 12,128,784 | -0.28(-0.79%) |
May 07, 2018 | 35.67 | 35.75 | 35.25 | 35.32 | 8,356,406 | -0.35(-0.98%) |
May 04, 2018 | 35.60 | 36.00 | 35.60 | 35.67 | 10,505,763 | -0.06(-0.18%) |
May 03, 2018 | 35.32 | 36.01 | 35.27 | 35.74 | 11,499,137 | +0.42(+1.20%) |
May 02, 2018 | 35.60 | 35.78 | 35.14 | 35.31 | 13,435,693 | -0.22(-0.61%) |
May 01, 2018 | 35.33 | 35.58 | 35.22 | 35.53 | 9,535,982 | -0.05(-0.14%) |
Apr 30, 2018 | 35.98 | 36.00 | 35.53 | 35.58 | 19,297,930 | -0.01(-0.04%) |
Apr 27, 2018 | 34.68 | 35.69 | 34.68 | 35.59 | 16,352,329 | +0.86(+2.48%) |
Apr 26, 2018 | 35.45 | 35.72 | 34.39 | 34.73 | 29,234,506 | -0.68(-1.92%) |
Apr 25, 2018 | 35.02 | 35.51 | 34.89 | 35.41 | 22,176,018 | +0.34(+0.98%) |
Apr 24, 2018 | 35.95 | 35.95 | 34.77 | 35.06 | 21,888,234 | -0.81(-2.25%) |
Apr 23, 2018 | 36.17 | 36.41 | 35.80 | 35.87 | 13,833,766 | -0.42(-1.15%) |
Apr 20, 2018 | 36.54 | 36.66 | 35.87 | 36.29 | 21,357,268 | -0.35(-0.95%) |
Apr 19, 2018 | 38.37 | 38.37 | 35.56 | 36.64 | 38,260,508 | -2.36(-6.05%) |
Apr 18, 2018 | 39.90 | 40.07 | 38.41 | 38.99 | 26,294,180 | -1.57(-3.88%) |
Apr 17, 2018 | 40.89 | 40.93 | 40.43 | 40.57 | 7,692,028 | -0.17(-0.42%) |
Apr 16, 2018 | 40.69 | 40.94 | 40.53 | 40.74 | 8,100,062 | +0.19(+0.47%) |
Apr 13, 2018 | 40.48 | 40.70 | 40.23 | 40.55 | 6,723,679 | +0.35(+0.87%) |
Apr 12, 2018 | 40.72 | 40.81 | 40.08 | 40.20 | 7,307,068 | -0.28(-0.69%) |
Apr 11, 2018 | 40.68 | 41.02 | 40.45 | 40.48 | 9,728,325 | -0.24(-0.59%) |
Apr 10, 2018 | 40.60 | 40.87 | 40.39 | 40.72 | 9,871,252 | +0.62(+1.53%) |
Apr 09, 2018 | 40.51 | 40.58 | 40.06 | 40.10 | 11,465,707 | -0.38(-0.94%) |
Apr 06, 2018 | 40.88 | 41.09 | 40.24 | 40.49 | 10,183,101 | -0.44(-1.07%) |
Apr 05, 2018 | 40.37 | 40.97 | 39.97 | 40.92 | 12,676,533 | +0.75(+1.88%) |
Apr 04, 2018 | 39.48 | 40.35 | 39.44 | 40.17 | 10,971,564 | +0.44(+1.10%) |
Apr 03, 2018 | 38.64 | 39.92 | 38.48 | 39.73 | 13,938,389 | +1.36(+3.55%) |