Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.82 | 36.16 | 36.62 | 13,756,386 | +0.33(+0.90%) | |
Jun 28, 2018 | 36.10 | 36.47 | 36.04 | 36.29 | 15,173,720 | +0.33(+0.93%) |
Jun 27, 2018 | 36.18 | 36.41 | 35.89 | 35.96 | 18,361,410 | -0.22(-0.60%) |
Jun 26, 2018 | 36.37 | 36.60 | 36.14 | 36.18 | 16,721,095 | -0.21(-0.57%) |
Jun 25, 2018 | 36.04 | 36.53 | 36.04 | 36.39 | 14,482,958 | +0.28(+0.76%) |
Jun 22, 2018 | 36.03 | 36.24 | 35.96 | 36.11 | 19,200,704 | +0.13(+0.37%) |
Jun 21, 2018 | 36.13 | 36.15 | 35.87 | 35.98 | 12,534,315 | -0.14(-0.39%) |
Jun 20, 2018 | 36.42 | 36.55 | 36.09 | 36.12 | 13,047,490 | -0.28(-0.78%) |
Jun 19, 2018 | 36.53 | 36.07 | 36.40 | 15,494,101 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.64 | 36.70 | 36.24 | 36.36 | 14,566,383 | -0.48(-1.29%) |
Jun 15, 2018 | 36.86 | 36.39 | 36.84 | 25,825,628 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.53 | 36.61 | 36.34 | 36.39 | 15,206,356 | -0.18(-0.48%) |
Jun 13, 2018 | 36.70 | 36.84 | 36.54 | 36.56 | 20,234,064 | -0.19(-0.52%) |
Jun 12, 2018 | 36.52 | 36.76 | 36.47 | 36.75 | 9,960,981 | +0.23(+0.63%) |
Jun 11, 2018 | 36.37 | 36.62 | 36.32 | 36.52 | 9,094,418 | +0.15(+0.41%) |
Jun 08, 2018 | 36.06 | 36.41 | 36.05 | 36.37 | 14,595,734 | +0.42(+1.17%) |
Jun 07, 2018 | 35.86 | 36.19 | 35.86 | 35.95 | 14,434,983 | -0.02(-0.05%) |
Jun 06, 2018 | 35.97 | 35.62 | 35.97 | 11,120,502 | +0.29(+0.81%) | |
Jun 05, 2018 | 36.00 | 36.03 | 35.67 | 35.68 | 12,054,665 | -0.31(-0.87%) |
Jun 04, 2018 | 35.88 | 36.07 | 35.82 | 35.99 | 14,171,199 | +0.31(+0.86%) |
Jun 01, 2018 | 35.67 | 35.85 | 35.62 | 35.68 | 12,886,943 | +0.10(+0.28%) |
May 31, 2018 | 35.75 | 35.76 | 35.32 | 35.58 | 18,815,992 | -0.11(-0.30%) |
May 30, 2018 | 35.39 | 35.82 | 35.34 | 35.69 | 12,221,818 | +0.37(+1.05%) |
May 29, 2018 | 34.86 | 35.46 | 34.84 | 35.32 | 17,916,492 | +0.23(+0.66%) |
May 25, 2018 | 35.09 | 35.09 | 35.09 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.09 | 35.15 | 34.91 | 35.02 | 11,199,751 | -0.07(-0.19%) |
May 23, 2018 | 34.96 | 35.13 | 34.70 | 35.09 | 10,840,887 | +0.12(+0.35%) |
May 22, 2018 | 35.17 | 35.25 | 34.93 | 34.96 | 9,936,339 | -0.13(-0.38%) |
May 21, 2018 | 35.01 | 35.19 | 34.98 | 35.10 | 11,008,463 | +0.19(+0.55%) |
May 18, 2018 | 35.01 | 35.07 | 34.82 | 34.91 | 14,440,342 | -0.10(-0.28%) |
May 17, 2018 | 34.77 | 35.05 | 34.65 | 35.01 | 17,951,434 | +0.62(+1.81%) |
May 16, 2018 | 34.54 | 34.71 | 34.38 | 34.38 | 14,005,461 | -0.14(-0.41%) |
May 15, 2018 | 34.58 | 34.69 | 34.30 | 34.53 | 19,877,392 | -0.26(-0.76%) |
May 14, 2018 | 34.96 | 35.02 | 34.67 | 34.79 | 12,947,561 | -0.08(-0.24%) |
May 11, 2018 | 34.96 | 35.15 | 34.79 | 34.87 | 7,651,395 | -0.03(-0.09%) |
May 10, 2018 | 34.75 | 35.06 | 34.71 | 34.91 | 9,575,065 | +0.33(+0.96%) |
May 09, 2018 | 34.73 | 34.95 | 34.48 | 34.58 | 11,232,070 | -0.02(-0.07%) |
May 08, 2018 | 34.73 | 34.83 | 34.50 | 34.60 | 18,200,668 | -0.27(-0.78%) |
May 07, 2018 | 35.04 | 35.16 | 34.73 | 34.87 | 11,280,712 | -0.18(-0.52%) |
May 04, 2018 | 34.58 | 35.17 | 34.57 | 35.06 | 13,227,159 | +0.39(+1.12%) |
May 03, 2018 | 34.94 | 35.09 | 34.36 | 34.67 | 22,176,450 | -0.14(-0.40%) |
May 02, 2018 | 35.09 | 35.24 | 34.71 | 34.81 | 16,595,708 | -0.44(-1.24%) |
May 01, 2018 | 35.55 | 35.58 | 34.91 | 35.25 | 13,910,760 | -0.51(-1.43%) |
Apr 30, 2018 | 36.00 | 36.16 | 35.56 | 35.76 | 19,379,128 | -0.08(-0.23%) |
Apr 27, 2018 | 35.36 | 35.87 | 35.34 | 35.84 | 11,815,427 | +0.46(+1.31%) |
Apr 26, 2018 | 35.09 | 35.67 | 34.97 | 35.38 | 16,386,709 | +0.26(+0.75%) |
Apr 25, 2018 | 35.37 | 35.49 | 34.68 | 35.11 | 25,102,722 | -0.53(-1.49%) |
Apr 24, 2018 | 36.40 | 36.50 | 35.36 | 35.64 | 22,382,262 | -0.75(-2.07%) |
Apr 23, 2018 | 36.20 | 36.40 | 36.05 | 36.40 | 14,351,970 | +0.20(+0.55%) |
Apr 20, 2018 | 36.67 | 36.75 | 36.06 | 36.20 | 17,751,940 | -0.47(-1.29%) |
Apr 19, 2018 | 36.69 | 36.80 | 36.42 | 36.67 | 12,531,354 | -0.17(-0.45%) |
Apr 18, 2018 | 37.16 | 37.22 | 36.68 | 36.83 | 8,976,958 | -0.31(-0.82%) |
Apr 17, 2018 | 37.20 | 37.26 | 36.95 | 37.14 | 10,157,883 | +0.17(+0.45%) |
Apr 16, 2018 | 36.95 | 37.15 | 36.74 | 36.98 | 10,829,151 | +0.14(+0.38%) |
Apr 13, 2018 | 36.57 | 36.98 | 36.53 | 36.83 | 13,019,272 | +0.40(+1.09%) |
Apr 12, 2018 | 36.48 | 36.75 | 36.37 | 36.44 | 10,241,727 | +0.03(+0.09%) |
Apr 11, 2018 | 36.26 | 36.53 | 36.21 | 36.40 | 10,179,708 | +0.00(+0.00%) |
Apr 10, 2018 | 36.47 | 36.56 | 36.18 | 36.40 | 12,914,351 | +0.13(+0.37%) |
Apr 09, 2018 | 36.44 | 36.67 | 36.23 | 36.27 | 14,395,916 | -0.07(-0.20%) |
Apr 06, 2018 | 36.64 | 36.84 | 36.17 | 36.35 | 13,890,411 | -0.40(-1.08%) |
Apr 05, 2018 | 36.64 | 36.92 | 36.36 | 36.74 | 14,146,061 | +0.13(+0.36%) |
Apr 04, 2018 | 35.70 | 36.74 | 35.68 | 36.61 | 16,389,637 | +0.71(+1.98%) |
Apr 03, 2018 | 35.57 | 36.03 | 35.45 | 35.90 | 18,711,324 | +0.59(+1.66%) |