Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.45 | 35.08 | 34.40 | 34.48 | 3,081,955 | -0.04(-0.13%) |
Jun 28, 2018 | 34.21 | 34.66 | 34.10 | 34.52 | 2,511,625 | +0.16(+0.45%) |
Jun 27, 2018 | 34.66 | 35.17 | 34.36 | 34.37 | 2,236,596 | -0.22(-0.64%) |
Jun 26, 2018 | 34.59 | 34.79 | 34.40 | 34.59 | 4,028,584 | +0.01(+0.03%) |
Jun 25, 2018 | 34.40 | 34.99 | 34.07 | 34.58 | 5,823,178 | +0.02(+0.05%) |
Jun 22, 2018 | 34.55 | 34.79 | 34.27 | 34.56 | 4,767,503 | +0.33(+0.98%) |
Jun 21, 2018 | 34.69 | 34.69 | 33.93 | 34.23 | 3,035,355 | -0.56(-1.60%) |
Jun 20, 2018 | 35.03 | 35.08 | 34.72 | 34.79 | 3,136,984 | -0.13(-0.38%) |
Jun 19, 2018 | 34.99 | 35.08 | 34.54 | 34.92 | 3,872,284 | -0.46(-1.31%) |
Jun 18, 2018 | 35.34 | 35.63 | 35.10 | 35.38 | 2,596,279 | -0.23(-0.66%) |
Jun 15, 2018 | 35.81 | 34.81 | 35.62 | 5,935,018 | +0.13(+0.38%) | |
Jun 14, 2018 | 35.70 | 36.02 | 35.38 | 35.48 | 2,304,311 | -0.14(-0.39%) |
Jun 13, 2018 | 36.36 | 36.36 | 35.60 | 35.62 | 2,207,686 | -0.66(-1.83%) |
Jun 12, 2018 | 36.50 | 36.67 | 36.18 | 36.28 | 2,522,155 | -0.22(-0.61%) |
Jun 11, 2018 | 36.23 | 36.57 | 36.18 | 36.51 | 2,073,686 | +0.19(+0.52%) |
Jun 08, 2018 | 36.24 | 36.39 | 36.00 | 36.32 | 2,399,663 | +0.16(+0.43%) |
Jun 07, 2018 | 36.44 | 36.54 | 35.99 | 36.16 | 2,915,609 | -0.28(-0.78%) |
Jun 06, 2018 | 36.45 | 36.44 | 3,671,554 | +0.60(+1.68%) | ||
Jun 05, 2018 | 35.78 | 36.07 | 35.34 | 35.84 | 4,764,314 | +0.74(+2.11%) |
Jun 04, 2018 | 35.09 | 35.45 | 34.92 | 35.10 | 2,402,561 | +0.06(+0.17%) |
Jun 01, 2018 | 34.85 | 35.28 | 34.85 | 35.04 | 2,944,680 | +0.41(+1.19%) |
May 31, 2018 | 35.23 | 35.49 | 34.30 | 34.63 | 7,064,044 | -1.14(-3.17%) |
May 30, 2018 | 35.49 | 35.96 | 35.36 | 35.77 | 2,745,883 | +0.42(+1.20%) |
May 29, 2018 | 35.64 | 35.89 | 35.09 | 35.34 | 2,729,029 | -0.63(-1.75%) |
May 25, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.90%) | |
May 24, 2018 | 36.27 | 36.49 | 35.91 | 36.30 | 2,371,136 | +0.08(+0.22%) |
May 23, 2018 | 36.31 | 36.49 | 35.78 | 36.22 | 2,595,079 | -0.36(-0.99%) |
May 22, 2018 | 36.87 | 37.15 | 36.56 | 36.58 | 2,829,590 | -0.15(-0.41%) |
May 21, 2018 | 36.43 | 37.01 | 36.20 | 36.73 | 2,319,923 | +0.56(+1.54%) |
May 18, 2018 | 35.87 | 36.34 | 35.68 | 36.18 | 2,505,080 | +0.40(+1.12%) |
May 17, 2018 | 35.53 | 36.12 | 35.39 | 35.78 | 2,200,349 | +0.21(+0.59%) |
May 16, 2018 | 35.39 | 35.77 | 35.30 | 35.56 | 2,307,443 | +0.22(+0.61%) |
May 15, 2018 | 34.95 | 35.43 | 34.91 | 35.35 | 3,555,098 | +0.18(+0.52%) |
May 14, 2018 | 35.33 | 35.58 | 35.09 | 35.16 | 4,699,913 | -0.23(-0.65%) |
May 11, 2018 | 35.43 | 35.74 | 35.04 | 35.39 | 4,331,100 | +0.02(+0.05%) |
May 10, 2018 | 35.68 | 35.74 | 35.33 | 35.38 | 3,513,687 | -0.16(-0.45%) |
May 09, 2018 | 35.83 | 35.92 | 35.22 | 35.54 | 3,369,651 | -0.11(-0.31%) |
May 08, 2018 | 35.76 | 35.90 | 35.37 | 35.65 | 2,795,980 | -0.14(-0.39%) |
May 07, 2018 | 35.48 | 35.94 | 35.48 | 35.79 | 3,313,783 | +0.39(+1.10%) |
May 04, 2018 | 34.52 | 35.61 | 34.25 | 35.40 | 3,267,351 | +0.64(+1.85%) |
May 03, 2018 | 34.32 | 34.87 | 33.49 | 34.76 | 4,685,689 | +0.26(+0.76%) |
May 02, 2018 | 34.54 | 35.15 | 33.96 | 34.50 | 6,129,212 | -0.78(-2.22%) |
May 01, 2018 | 35.23 | 35.38 | 34.39 | 35.28 | 4,262,140 | -0.05(-0.14%) |
Apr 30, 2018 | 35.93 | 35.98 | 35.32 | 35.33 | 4,114,660 | -0.41(-1.15%) |
Apr 27, 2018 | 35.62 | 35.93 | 35.47 | 35.74 | 2,611,286 | +0.08(+0.23%) |
Apr 26, 2018 | 36.09 | 36.11 | 35.18 | 35.66 | 5,797,519 | -0.36(-0.99%) |
Apr 25, 2018 | 35.81 | 36.50 | 35.41 | 36.01 | 7,044,048 | -0.01(-0.03%) |
Apr 24, 2018 | 38.90 | 39.62 | 35.22 | 36.02 | 10,048,624 | -2.49(-6.47%) |
Apr 23, 2018 | 38.42 | 38.79 | 38.32 | 38.51 | 4,138,306 | +0.13(+0.33%) |
Apr 20, 2018 | 38.76 | 38.85 | 38.16 | 38.38 | 3,913,325 | -0.26(-0.66%) |
Apr 19, 2018 | 39.07 | 39.29 | 38.33 | 38.64 | 4,547,779 | -0.69(-1.75%) |
Apr 18, 2018 | 39.08 | 39.72 | 38.85 | 39.33 | 4,129,749 | +0.63(+1.63%) |
Apr 17, 2018 | 38.84 | 38.99 | 38.53 | 38.70 | 4,139,120 | +0.12(+0.32%) |
Apr 16, 2018 | 38.04 | 38.72 | 37.83 | 38.57 | 4,202,986 | +0.92(+2.43%) |
Apr 13, 2018 | 38.11 | 38.11 | 37.48 | 37.66 | 2,865,155 | -0.17(-0.45%) |
Apr 12, 2018 | 37.36 | 38.08 | 37.28 | 37.83 | 2,894,910 | +0.64(+1.72%) |
Apr 11, 2018 | 37.20 | 37.55 | 37.09 | 37.19 | 2,863,050 | -0.39(-1.05%) |
Apr 10, 2018 | 37.12 | 37.77 | 36.84 | 37.59 | 4,130,280 | +1.23(+3.37%) |
Apr 09, 2018 | 37.08 | 37.12 | 36.30 | 36.36 | 4,423,809 | -0.41(-1.10%) |
Apr 06, 2018 | 36.76 | 4,080,878 | -1.15(-3.04%) | |||
Apr 05, 2018 | 37.65 | 38.30 | 37.43 | 37.92 | 5,790,144 | +0.56(+1.50%) |
Apr 04, 2018 | 35.77 | 37.50 | 35.70 | 37.36 | 6,950,098 | +0.90(+2.47%) |
Apr 03, 2018 | 35.92 | 36.51 | 35.67 | 36.46 | 4,788,079 | +0.72(+2.02%) |