Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.30 | 37.61 | 34.95 | 35.34 | 18,711,954 | +0.59(+1.71%) |
May 30, 2018 | 34.07 | 35.13 | 34.05 | 34.75 | 7,379,254 | +0.99(+2.92%) |
May 29, 2018 | 33.61 | 34.56 | 33.61 | 33.76 | 5,517,957 | -0.16(-0.48%) |
May 25, 2018 | 33.92 | 33.92 | 33.92 | 0 | -0.36(-1.06%) | |
May 24, 2018 | 33.97 | 34.51 | 33.58 | 34.29 | 6,514,004 | +0.32(+0.93%) |
May 23, 2018 | 33.91 | 34.15 | 33.32 | 33.97 | 6,765,435 | -0.35(-1.03%) |
May 22, 2018 | 34.03 | 35.07 | 33.98 | 34.33 | 10,127,047 | +0.72(+2.14%) |
May 21, 2018 | 34.51 | 34.60 | 32.75 | 33.61 | 16,583,273 | -1.34(-3.84%) |
May 18, 2018 | 35.68 | 36.34 | 34.94 | 34.95 | 9,241,871 | -1.04(-2.88%) |
May 17, 2018 | 36.02 | 36.52 | 35.53 | 35.99 | 7,795,209 | +0.03(+0.08%) |
May 16, 2018 | 34.62 | 36.22 | 34.59 | 35.96 | 10,420,705 | +1.58(+4.60%) |
May 15, 2018 | 34.53 | 34.73 | 33.97 | 34.37 | 6,464,627 | -0.42(-1.21%) |
May 14, 2018 | 34.28 | 34.98 | 34.23 | 34.80 | 8,236,255 | +0.52(+1.51%) |
May 11, 2018 | 34.41 | 35.17 | 34.06 | 34.28 | 7,350,640 | -0.13(-0.39%) |
May 10, 2018 | 33.64 | 34.99 | 33.62 | 34.41 | 8,282,864 | +0.90(+2.69%) |
May 09, 2018 | 33.21 | 34.08 | 33.13 | 33.51 | 7,003,746 | +0.39(+1.19%) |
May 08, 2018 | 33.08 | 33.66 | 32.83 | 33.12 | 6,207,292 | +0.09(+0.26%) |
May 07, 2018 | 33.19 | 33.56 | 32.76 | 33.03 | 8,536,877 | -0.01(-0.03%) |
May 04, 2018 | 31.33 | 33.28 | 31.25 | 33.04 | 11,720,414 | +1.54(+4.89%) |
May 03, 2018 | 31.11 | 32.16 | 31.04 | 31.50 | 11,314,906 | +0.63(+2.05%) |
May 02, 2018 | 31.17 | 31.64 | 30.78 | 30.87 | 10,043,694 | +0.06(+0.19%) |
May 01, 2018 | 31.72 | 31.90 | 30.03 | 30.81 | 20,768,994 | -1.57(-4.85%) |
Apr 30, 2018 | 31.30 | 32.45 | 31.15 | 32.38 | 18,926,396 | +1.40(+4.51%) |
Apr 27, 2018 | 34.89 | 34.92 | 30.51 | 30.98 | 40,978,984 | -5.10(-14.14%) |
Apr 26, 2018 | 35.84 | 36.51 | 34.82 | 36.09 | 14,211,984 | +0.62(+1.75%) |
Apr 25, 2018 | 34.67 | 35.84 | 34.21 | 35.46 | 9,696,571 | +0.56(+1.59%) |
Apr 24, 2018 | 35.33 | 36.12 | 33.89 | 34.91 | 12,827,028 | -0.06(-0.16%) |
Apr 23, 2018 | 34.93 | 35.79 | 34.35 | 34.97 | 9,642,423 | -0.11(-0.33%) |
Apr 20, 2018 | 35.84 | 35.99 | 34.42 | 35.08 | 10,248,776 | -0.66(-1.85%) |
Apr 19, 2018 | 35.70 | 36.24 | 35.06 | 35.74 | 12,000,354 | -0.15(-0.43%) |
Apr 18, 2018 | 35.29 | 36.71 | 35.23 | 35.89 | 13,884,382 | +1.09(+3.14%) |
Apr 17, 2018 | 34.61 | 35.10 | 34.08 | 34.80 | 9,027,455 | +0.58(+1.71%) |
Apr 16, 2018 | 34.17 | 34.58 | 33.48 | 34.22 | 8,755,989 | +0.23(+0.68%) |
Apr 13, 2018 | 34.61 | 35.35 | 33.37 | 33.99 | 10,702,221 | -0.35(-1.03%) |
Apr 12, 2018 | 33.49 | 34.88 | 33.46 | 34.34 | 10,564,802 | +1.09(+3.28%) |
Apr 11, 2018 | 34.06 | 34.46 | 32.74 | 33.25 | 12,421,249 | -1.09(-3.18%) |
Apr 10, 2018 | 34.19 | 34.62 | 33.82 | 34.34 | 8,491,431 | +1.04(+3.13%) |
Apr 09, 2018 | 33.36 | 34.25 | 32.83 | 33.30 | 8,881,944 | +0.29(+0.87%) |
Apr 06, 2018 | 34.27 | 34.70 | 32.47 | 33.01 | 16,517,503 | -2.03(-5.79%) |
Apr 05, 2018 | 33.62 | 35.22 | 33.61 | 35.04 | 11,855,507 | +1.55(+4.63%) |
Apr 04, 2018 | 32.64 | 33.71 | 32.01 | 33.49 | 9,666,549 | -0.01(-0.03%) |
Apr 03, 2018 | 33.69 | 34.49 | 33.28 | 33.50 | 12,524,799 | +0.75(+2.28%) |
Apr 02, 2018 | 33.25 | 34.19 | 32.22 | 32.76 | 11,278,610 | -0.93(-2.76%) |
Mar 29, 2018 | 33.68 | 33.68 | 33.68 | 0 | +1.58(+4.92%) | |
Mar 28, 2018 | 32.15 | 32.95 | 31.45 | 32.10 | 9,528,890 | -0.12(-0.39%) |
Mar 27, 2018 | 34.13 | 34.32 | 31.96 | 32.23 | 13,511,399 | -1.66(-4.89%) |
Mar 26, 2018 | 32.89 | 34.03 | 32.73 | 33.88 | 12,650,125 | +1.40(+4.30%) |
Mar 23, 2018 | 33.20 | 33.47 | 32.09 | 32.49 | 14,923,925 | -0.54(-1.62%) |
Mar 22, 2018 | 36.56 | 36.58 | 33.00 | 33.02 | 23,792,694 | -4.08(-10.99%) |
Mar 21, 2018 | 37.01 | 38.02 | 36.72 | 37.10 | 8,237,370 | +0.23(+0.62%) |
Mar 20, 2018 | 37.59 | 37.91 | 36.78 | 36.87 | 7,410,182 | -0.52(-1.38%) |
Mar 19, 2018 | 37.80 | 38.54 | 36.71 | 37.39 | 12,888,982 | -0.86(-2.25%) |
Mar 16, 2018 | 37.08 | 38.80 | 36.76 | 38.25 | 17,768,060 | +1.46(+3.98%) |
Mar 15, 2018 | 36.82 | 37.62 | 36.28 | 36.79 | 12,404,985 | +0.05(+0.13%) |
Mar 14, 2018 | 38.52 | 38.87 | 36.64 | 36.74 | 20,866,270 | -1.78(-4.62%) |
Mar 13, 2018 | 40.08 | 40.89 | 38.11 | 38.52 | 23,828,196 | -3.19(-7.64%) |
Mar 12, 2018 | 42.36 | 41.04 | 41.71 | 9,208,659 | -0.11(-0.27%) | |
Mar 09, 2018 | 43.76 | 44.27 | 40.51 | 41.82 | 27,886,782 | -0.63(-1.49%) |
Mar 08, 2018 | 43.42 | 43.70 | 41.73 | 42.45 | 20,581,030 | -1.28(-2.93%) |
Mar 07, 2018 | 45.33 | 43.73 | 19,782,798 | +1.11(+2.60%) | ||
Mar 06, 2018 | 42.85 | 43.11 | 41.64 | 42.62 | 13,480,204 | -0.21(-0.49%) |
Mar 05, 2018 | 42.61 | 43.90 | 42.38 | 42.83 | 13,690,981 | -0.61(-1.41%) |
Mar 02, 2018 | 43.07 | 43.82 | 41.37 | 43.45 | 22,278,170 | -0.59(-1.35%) |