Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.28 | 31.63 | 31.98 | 4,779,155 | +0.63(+2.01%) | |
Jun 28, 2018 | 31.47 | 31.54 | 31.19 | 31.35 | 4,589,535 | -0.02(-0.05%) |
Jun 27, 2018 | 31.67 | 32.17 | 31.30 | 31.36 | 7,908,408 | -0.04(-0.13%) |
Jun 26, 2018 | 30.70 | 31.60 | 30.46 | 31.40 | 8,637,520 | +0.98(+3.23%) |
Jun 25, 2018 | 30.99 | 31.20 | 30.05 | 30.42 | 7,289,931 | -1.15(-3.64%) |
Jun 22, 2018 | 31.54 | 31.92 | 31.29 | 31.57 | 7,591,247 | +0.74(+2.40%) |
Jun 21, 2018 | 31.24 | 31.28 | 30.80 | 30.83 | 5,140,503 | -0.51(-1.63%) |
Jun 20, 2018 | 31.28 | 31.44 | 31.14 | 31.34 | 3,421,397 | +0.27(+0.86%) |
Jun 19, 2018 | 30.82 | 31.17 | 30.66 | 31.07 | 3,146,589 | -0.17(-0.55%) |
Jun 18, 2018 | 30.73 | 31.47 | 30.73 | 31.25 | 5,790,804 | +0.46(+1.48%) |
Jun 15, 2018 | 31.32 | 30.74 | 30.79 | 5,041,545 | -0.53(-1.68%) | |
Jun 14, 2018 | 31.54 | 31.58 | 31.28 | 31.32 | 3,218,050 | -0.08(-0.25%) |
Jun 13, 2018 | 31.55 | 31.89 | 31.37 | 31.39 | 3,555,855 | -0.18(-0.57%) |
Jun 12, 2018 | 32.35 | 32.54 | 31.56 | 31.58 | 4,876,533 | -1.04(-3.18%) |
Jun 11, 2018 | 31.91 | 32.78 | 31.87 | 32.61 | 5,337,500 | +0.57(+1.77%) |
Jun 08, 2018 | 31.83 | 32.19 | 31.64 | 32.05 | 3,679,690 | +0.24(+0.77%) |
Jun 07, 2018 | 31.17 | 31.84 | 31.15 | 31.80 | 3,331,214 | +0.82(+2.64%) |
Jun 06, 2018 | 30.84 | 30.99 | 3,594,367 | +0.20(+0.66%) | ||
Jun 05, 2018 | 31.20 | 31.26 | 30.48 | 30.78 | 5,600,436 | -0.58(-1.85%) |
Jun 04, 2018 | 32.00 | 32.28 | 31.28 | 31.36 | 5,464,365 | -0.46(-1.43%) |
Jun 01, 2018 | 31.21 | 31.88 | 31.06 | 31.82 | 7,737,548 | +0.77(+2.48%) |
May 31, 2018 | 31.02 | 31.37 | 30.67 | 31.05 | 4,203,550 | -0.27(-0.87%) |
May 30, 2018 | 30.66 | 31.44 | 30.65 | 31.32 | 3,929,188 | +0.90(+2.95%) |
May 29, 2018 | 29.90 | 30.58 | 29.88 | 30.43 | 5,053,325 | -0.15(-0.49%) |
May 25, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.98(-3.12%) | |
May 24, 2018 | 31.41 | 31.73 | 31.25 | 31.56 | 3,595,060 | -0.19(-0.59%) |
May 23, 2018 | 31.73 | 31.97 | 31.39 | 31.75 | 6,355,832 | -0.30(-0.93%) |
May 22, 2018 | 32.39 | 32.64 | 31.95 | 32.04 | 4,422,086 | -0.22(-0.68%) |
May 21, 2018 | 32.31 | 32.32 | 32.00 | 32.26 | 2,324,063 | +0.28(+0.88%) |
May 18, 2018 | 32.20 | 32.21 | 31.84 | 31.98 | 3,999,515 | -0.34(-1.06%) |
May 17, 2018 | 32.13 | 32.58 | 31.98 | 32.32 | 4,578,987 | +0.29(+0.90%) |
May 16, 2018 | 31.76 | 32.10 | 31.62 | 32.03 | 4,091,135 | +0.15(+0.47%) |
May 15, 2018 | 31.93 | 31.99 | 31.67 | 31.89 | 3,165,358 | -0.23(-0.73%) |
May 14, 2018 | 31.35 | 32.21 | 31.32 | 32.12 | 5,317,022 | +1.03(+3.31%) |
May 11, 2018 | 30.89 | 31.39 | 30.79 | 31.09 | 4,997,543 | +0.26(+0.84%) |
May 10, 2018 | 30.57 | 30.92 | 30.44 | 30.83 | 3,521,018 | +0.44(+1.44%) |
May 09, 2018 | 30.36 | 30.57 | 30.17 | 30.39 | 5,171,925 | +0.40(+1.33%) |
May 08, 2018 | 29.56 | 30.07 | 29.19 | 30.00 | 7,694,653 | +0.00(+0.00%) |
May 07, 2018 | 30.09 | 30.41 | 29.97 | 30.00 | 5,314,699 | +0.03(+0.10%) |
May 04, 2018 | 29.57 | 30.08 | 29.44 | 29.97 | 2,964,508 | +0.24(+0.81%) |
May 03, 2018 | 29.65 | 29.84 | 29.33 | 29.72 | 3,487,248 | +0.08(+0.26%) |
May 02, 2018 | 29.86 | 30.09 | 29.46 | 29.65 | 5,510,281 | -0.12(-0.39%) |
May 01, 2018 | 29.68 | 29.86 | 29.47 | 29.76 | 2,517,517 | -0.08(-0.26%) |
Apr 30, 2018 | 29.61 | 30.13 | 29.51 | 29.84 | 4,081,279 | +0.31(+1.06%) |
Apr 27, 2018 | 30.04 | 30.25 | 29.42 | 29.53 | 3,865,587 | -0.62(-2.07%) |
Apr 26, 2018 | 30.07 | 30.25 | 29.95 | 30.15 | 2,096,454 | +0.26(+0.86%) |
Apr 25, 2018 | 29.67 | 29.97 | 29.48 | 29.90 | 2,247,909 | +0.20(+0.68%) |
Apr 24, 2018 | 29.77 | 29.98 | 29.45 | 29.69 | 3,030,396 | -0.03(-0.10%) |
Apr 23, 2018 | 29.79 | 29.86 | 29.60 | 29.72 | 3,819,031 | -0.13(-0.44%) |
Apr 20, 2018 | 29.79 | 30.00 | 29.71 | 29.86 | 3,153,714 | -0.09(-0.31%) |
Apr 19, 2018 | 30.13 | 30.34 | 29.94 | 29.95 | 4,897,224 | -0.10(-0.34%) |
Apr 18, 2018 | 29.78 | 30.20 | 29.64 | 30.05 | 4,325,517 | +0.50(+1.69%) |
Apr 17, 2018 | 29.34 | 29.67 | 29.26 | 29.55 | 2,960,849 | +0.26(+0.88%) |
Apr 16, 2018 | 29.55 | 29.68 | 29.21 | 29.29 | 4,060,288 | -0.27(-0.90%) |
Apr 13, 2018 | 29.40 | 29.69 | 29.25 | 29.56 | 2,956,839 | +0.29(+0.99%) |
Apr 12, 2018 | 29.31 | 29.56 | 29.17 | 29.27 | 2,919,043 | -0.07(-0.24%) |
Apr 11, 2018 | 28.69 | 29.48 | 28.65 | 29.34 | 5,005,896 | +0.66(+2.31%) |
Apr 10, 2018 | 28.70 | 28.93 | 28.55 | 28.68 | 4,058,116 | +0.42(+1.49%) |
Apr 09, 2018 | 28.31 | 28.59 | 28.01 | 28.26 | 3,757,645 | +0.07(+0.25%) |
Apr 06, 2018 | 28.05 | 28.43 | 27.83 | 28.19 | 5,858,371 | -0.04(-0.14%) |
Apr 05, 2018 | 27.11 | 28.51 | 26.99 | 28.22 | 7,951,074 | +1.30(+4.84%) |
Apr 04, 2018 | 26.52 | 26.94 | 26.37 | 26.92 | 4,274,279 | +0.06(+0.23%) |
Apr 03, 2018 | 26.47 | 26.91 | 26.29 | 26.86 | 3,727,254 | +0.49(+1.87%) |