Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.51 | 39.04 | 38.18 | 38.19 | 2,769,683 | +0.09(+0.25%) |
Jun 28, 2018 | 39.21 | 39.55 | 37.85 | 38.10 | 4,289,692 | +0.40(+1.07%) |
Jun 27, 2018 | 38.19 | 38.83 | 37.59 | 37.70 | 2,411,253 | -0.24(-0.63%) |
Jun 26, 2018 | 38.00 | 38.27 | 37.72 | 37.94 | 1,866,763 | +0.09(+0.25%) |
Jun 25, 2018 | 38.35 | 38.50 | 37.70 | 37.84 | 2,984,714 | -1.13(-2.89%) |
Jun 22, 2018 | 39.08 | 39.74 | 38.81 | 38.97 | 4,769,621 | +0.34(+0.87%) |
Jun 21, 2018 | 38.79 | 39.40 | 38.44 | 38.63 | 3,293,995 | +0.28(+0.74%) |
Jun 20, 2018 | 39.00 | 39.08 | 38.07 | 38.35 | 2,112,707 | -0.53(-1.37%) |
Jun 19, 2018 | 38.72 | 38.97 | 37.20 | 38.88 | 5,317,367 | -0.65(-1.63%) |
Jun 18, 2018 | 38.07 | 39.60 | 38.03 | 39.53 | 3,922,744 | +1.18(+3.07%) |
Jun 15, 2018 | 38.64 | 37.88 | 38.35 | 6,215,917 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.37 | 38.78 | 37.69 | 38.64 | 4,038,765 | +0.52(+1.38%) |
Jun 13, 2018 | 37.45 | 38.22 | 37.04 | 38.12 | 3,625,618 | +0.65(+1.75%) |
Jun 12, 2018 | 37.04 | 37.77 | 36.93 | 37.46 | 3,038,695 | +0.41(+1.11%) |
Jun 11, 2018 | 37.01 | 37.23 | 36.76 | 37.05 | 3,280,592 | -0.09(-0.25%) |
Jun 08, 2018 | 36.80 | 37.35 | 35.99 | 37.15 | 3,831,803 | +0.25(+0.68%) |
Jun 07, 2018 | 36.77 | 37.21 | 36.53 | 36.90 | 2,361,527 | +0.28(+0.78%) |
Jun 06, 2018 | 36.65 | 35.33 | 36.61 | 3,019,609 | +1.05(+2.95%) | |
Jun 05, 2018 | 35.12 | 36.46 | 35.01 | 35.56 | 4,672,076 | +0.66(+1.90%) |
Jun 04, 2018 | 35.01 | 35.23 | 34.63 | 34.90 | 2,118,590 | +0.09(+0.25%) |
Jun 01, 2018 | 35.66 | 35.77 | 34.67 | 34.81 | 2,571,400 | -0.58(-1.63%) |
May 31, 2018 | 35.71 | 35.85 | 35.12 | 35.39 | 2,276,063 | -0.34(-0.96%) |
May 30, 2018 | 35.55 | 36.04 | 35.35 | 35.73 | 1,976,356 | +0.32(+0.90%) |
May 29, 2018 | 35.49 | 36.04 | 35.20 | 35.42 | 3,505,647 | -0.42(-1.18%) |
May 25, 2018 | 35.84 | 35.84 | 35.84 | 0 | +0.22(+0.60%) | |
May 24, 2018 | 35.29 | 35.92 | 35.25 | 35.62 | 2,921,285 | +0.13(+0.36%) |
May 23, 2018 | 35.69 | 35.69 | 34.49 | 35.49 | 2,383,874 | -0.52(-1.43%) |
May 22, 2018 | 36.26 | 36.55 | 35.97 | 36.01 | 2,081,710 | -0.18(-0.50%) |
May 21, 2018 | 35.85 | 36.63 | 35.72 | 36.19 | 2,260,285 | +0.62(+1.74%) |
May 18, 2018 | 35.29 | 35.75 | 35.07 | 35.57 | 2,293,610 | +0.22(+0.61%) |
May 17, 2018 | 34.90 | 35.50 | 34.81 | 35.36 | 2,692,109 | +0.47(+1.36%) |
May 16, 2018 | 35.86 | 35.97 | 34.69 | 34.88 | 4,043,021 | -1.02(-2.85%) |
May 15, 2018 | 34.83 | 36.16 | 34.81 | 35.91 | 4,347,803 | +1.09(+3.14%) |
May 14, 2018 | 34.11 | 34.98 | 34.11 | 34.81 | 2,991,014 | +1.09(+3.24%) |
May 11, 2018 | 33.44 | 34.08 | 33.34 | 33.72 | 2,272,056 | +0.08(+0.23%) |
May 10, 2018 | 33.03 | 33.96 | 33.03 | 33.64 | 1,614,349 | +0.56(+1.70%) |
May 09, 2018 | 32.74 | 33.49 | 32.54 | 33.08 | 3,759,111 | +0.82(+2.54%) |
May 08, 2018 | 31.93 | 32.35 | 31.60 | 32.26 | 3,857,026 | +0.05(+0.16%) |
May 07, 2018 | 32.84 | 32.88 | 31.73 | 32.21 | 3,730,914 | -0.67(-2.03%) |
May 04, 2018 | 32.76 | 33.17 | 32.24 | 32.88 | 3,059,515 | +0.20(+0.63%) |
May 03, 2018 | 31.95 | 33.34 | 31.89 | 32.67 | 3,316,876 | -0.68(-2.05%) |
May 02, 2018 | 33.03 | 33.98 | 33.03 | 33.35 | 3,742,063 | +0.34(+1.03%) |
May 01, 2018 | 32.88 | 33.06 | 32.55 | 33.01 | 2,641,708 | -0.11(-0.34%) |
Apr 30, 2018 | 33.70 | 34.05 | 32.94 | 33.12 | 3,164,156 | -0.62(-1.85%) |
Apr 27, 2018 | 33.98 | 34.00 | 33.35 | 33.75 | 2,533,588 | -0.25(-0.73%) |
Apr 26, 2018 | 34.02 | 34.23 | 33.85 | 33.99 | 2,087,510 | +0.18(+0.53%) |
Apr 25, 2018 | 33.23 | 33.94 | 33.05 | 33.82 | 2,362,449 | +0.57(+1.72%) |
Apr 24, 2018 | 33.49 | 33.99 | 32.80 | 33.24 | 2,294,509 | -0.05(-0.15%) |
Apr 23, 2018 | 33.01 | 33.63 | 32.80 | 33.29 | 2,224,740 | +0.24(+0.72%) |
Apr 20, 2018 | 33.78 | 33.85 | 32.89 | 33.06 | 3,016,768 | -0.79(-2.32%) |
Apr 19, 2018 | 34.09 | 34.16 | 33.50 | 33.84 | 1,395,930 | -0.32(-0.95%) |
Apr 18, 2018 | 33.55 | 34.45 | 33.29 | 34.17 | 2,418,552 | +0.80(+2.41%) |
Apr 17, 2018 | 33.00 | 33.64 | 32.60 | 33.36 | 2,115,377 | +0.54(+1.64%) |
Apr 16, 2018 | 33.04 | 33.15 | 32.72 | 32.82 | 1,914,808 | +0.02(+0.05%) |
Apr 13, 2018 | 32.77 | 32.91 | 32.25 | 32.81 | 2,290,881 | +0.20(+0.60%) |
Apr 12, 2018 | 32.14 | 32.87 | 31.59 | 32.61 | 2,486,516 | +0.67(+2.11%) |
Apr 11, 2018 | 31.72 | 32.29 | 31.72 | 31.94 | 2,241,634 | +0.12(+0.38%) |
Apr 10, 2018 | 32.13 | 32.28 | 31.59 | 31.82 | 3,397,608 | +0.09(+0.30%) |
Apr 09, 2018 | 31.68 | 32.23 | 31.20 | 31.72 | 2,296,364 | +0.28(+0.90%) |
Apr 06, 2018 | 32.42 | 32.82 | 31.19 | 31.44 | 3,982,875 | -1.49(-4.54%) |
Apr 05, 2018 | 31.95 | 33.20 | 31.80 | 32.94 | 4,889,507 | +1.25(+3.96%) |
Apr 04, 2018 | 30.91 | 31.73 | 30.50 | 31.68 | 3,867,802 | +0.11(+0.35%) |
Apr 03, 2018 | 31.47 | 31.73 | 31.19 | 31.57 | 2,385,646 | +0.31(+0.98%) |