Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.50 | 32.76 | 32.41 | 32.42 | 5,967,600 | -0.01(-0.02%) |
Jun 28, 2018 | 32.24 | 32.55 | 32.09 | 32.43 | 6,543,168 | +0.16(+0.51%) |
Jun 27, 2018 | 32.53 | 32.78 | 32.21 | 32.26 | 14,972,686 | +0.39(+1.23%) |
Jun 26, 2018 | 31.94 | 32.02 | 31.60 | 31.87 | 11,737,551 | +0.46(+1.47%) |
Jun 25, 2018 | 31.90 | 31.95 | 31.28 | 31.41 | 8,812,890 | -1.09(-3.36%) |
Jun 22, 2018 | 32.53 | 32.78 | 32.45 | 32.51 | 12,508,533 | +1.15(+3.67%) |
Jun 21, 2018 | 31.68 | 31.69 | 31.33 | 31.36 | 7,065,341 | -0.43(-1.34%) |
Jun 20, 2018 | 32.09 | 32.11 | 31.60 | 31.78 | 8,345,488 | -0.28(-0.86%) |
Jun 19, 2018 | 31.92 | 32.10 | 31.78 | 32.06 | 6,447,943 | -0.14(-0.44%) |
Jun 18, 2018 | 31.97 | 32.36 | 31.97 | 32.20 | 7,298,204 | +0.16(+0.49%) |
Jun 15, 2018 | 32.97 | 31.97 | 32.04 | 10,642,086 | -0.93(-2.82%) | |
Jun 14, 2018 | 33.02 | 33.31 | 32.90 | 32.97 | 7,936,684 | +0.31(+0.93%) |
Jun 13, 2018 | 32.66 | 32.81 | 32.52 | 32.67 | 11,486,262 | -0.08(-0.24%) |
Jun 12, 2018 | 33.17 | 33.22 | 32.53 | 32.75 | 15,667,504 | -0.71(-2.12%) |
Jun 11, 2018 | 33.34 | 33.60 | 33.25 | 33.46 | 5,238,543 | +0.06(+0.17%) |
Jun 08, 2018 | 33.59 | 33.65 | 33.14 | 33.40 | 6,690,033 | -0.11(-0.34%) |
Jun 07, 2018 | 33.35 | 33.78 | 33.22 | 33.51 | 14,790,912 | +0.65(+1.99%) |
Jun 06, 2018 | 32.75 | 32.86 | 7,534,079 | -0.01(-0.02%) | ||
Jun 05, 2018 | 32.66 | 33.02 | 32.55 | 32.87 | 7,800,072 | +0.23(+0.72%) |
Jun 04, 2018 | 32.89 | 32.98 | 32.60 | 32.63 | 7,128,701 | +0.03(+0.09%) |
Jun 01, 2018 | 32.78 | 32.80 | 32.52 | 32.61 | 6,824,900 | +0.07(+0.22%) |
May 31, 2018 | 32.55 | 32.66 | 32.37 | 32.53 | 8,289,982 | +0.08(+0.24%) |
May 30, 2018 | 32.29 | 32.59 | 32.12 | 32.46 | 11,011,617 | +0.83(+2.63%) |
May 29, 2018 | 31.38 | 31.72 | 31.28 | 31.63 | 10,491,769 | +0.13(+0.43%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | -0.99(-3.06%) | |
May 24, 2018 | 32.43 | 32.62 | 32.24 | 32.48 | 11,151,144 | -0.50(-1.51%) |
May 23, 2018 | 32.75 | 33.02 | 32.59 | 32.98 | 11,085,713 | -0.45(-1.36%) |
May 22, 2018 | 33.63 | 33.87 | 33.32 | 33.44 | 11,238,594 | -0.50(-1.46%) |
May 21, 2018 | 33.64 | 33.96 | 33.64 | 33.93 | 7,621,858 | +0.29(+0.87%) |
May 18, 2018 | 33.59 | 33.68 | 33.47 | 33.64 | 6,023,040 | +0.13(+0.40%) |
May 17, 2018 | 33.38 | 33.63 | 33.32 | 33.51 | 10,151,048 | +0.34(+1.03%) |
May 16, 2018 | 33.23 | 33.24 | 32.97 | 33.17 | 6,853,070 | -0.06(-0.17%) |
May 15, 2018 | 33.02 | 33.36 | 32.85 | 33.22 | 10,068,916 | +0.28(+0.84%) |
May 14, 2018 | 33.05 | 33.22 | 32.87 | 32.95 | 6,715,537 | +0.40(+1.24%) |
May 11, 2018 | 32.60 | 32.69 | 32.52 | 32.54 | 4,635,907 | -0.04(-0.11%) |
May 10, 2018 | 32.60 | 32.68 | 32.34 | 32.58 | 10,975,225 | -0.21(-0.65%) |
May 09, 2018 | 32.23 | 32.84 | 32.22 | 32.79 | 15,460,594 | +1.02(+3.20%) |
May 08, 2018 | 31.54 | 31.86 | 31.24 | 31.77 | 11,046,187 | -0.25(-0.79%) |
May 07, 2018 | 32.01 | 32.51 | 31.95 | 32.03 | 13,142,014 | +0.25(+0.77%) |
May 04, 2018 | 31.41 | 31.89 | 31.35 | 31.78 | 8,033,528 | +0.43(+1.36%) |
May 03, 2018 | 31.25 | 31.37 | 30.93 | 31.35 | 8,411,986 | +0.02(+0.07%) |
May 02, 2018 | 31.42 | 31.58 | 31.28 | 31.33 | 7,128,733 | -0.07(-0.22%) |
May 01, 2018 | 31.52 | 31.61 | 31.23 | 31.40 | 10,521,177 | +0.15(+0.47%) |
Apr 30, 2018 | 30.72 | 31.37 | 30.72 | 31.25 | 10,498,537 | +0.26(+0.84%) |
Apr 27, 2018 | 31.05 | 31.18 | 30.88 | 31.00 | 6,355,013 | -0.44(-1.40%) |
Apr 26, 2018 | 31.37 | 31.47 | 31.30 | 31.44 | 9,632,705 | +0.48(+1.54%) |
Apr 25, 2018 | 30.73 | 31.00 | 30.46 | 30.96 | 9,676,483 | -0.05(-0.16%) |
Apr 24, 2018 | 30.97 | 31.41 | 30.88 | 31.01 | 16,369,954 | +0.23(+0.75%) |
Apr 23, 2018 | 30.56 | 30.80 | 30.44 | 30.78 | 6,410,677 | +0.29(+0.94%) |
Apr 20, 2018 | 30.34 | 30.60 | 30.27 | 30.49 | 6,064,748 | -0.12(-0.39%) |
Apr 19, 2018 | 30.64 | 30.83 | 30.50 | 30.61 | 6,900,241 | +0.10(+0.32%) |
Apr 18, 2018 | 30.39 | 30.63 | 30.35 | 30.51 | 12,417,615 | +0.62(+2.06%) |
Apr 17, 2018 | 29.97 | 30.02 | 29.85 | 29.90 | 6,395,400 | -0.05(-0.16%) |
Apr 16, 2018 | 29.97 | 30.09 | 29.75 | 29.94 | 6,062,299 | -0.17(-0.56%) |
Apr 13, 2018 | 29.97 | 30.25 | 29.97 | 30.11 | 6,388,841 | -0.07(-0.23%) |
Apr 12, 2018 | 30.13 | 30.31 | 30.00 | 30.18 | 4,946,217 | +0.00(+0.00%) |
Apr 11, 2018 | 30.16 | 30.33 | 30.07 | 30.18 | 8,431,076 | +0.20(+0.65%) |
Apr 10, 2018 | 29.72 | 30.14 | 29.71 | 29.99 | 12,898,034 | +0.79(+2.69%) |
Apr 09, 2018 | 29.18 | 29.42 | 29.02 | 29.20 | 8,460,372 | -0.07(-0.24%) |
Apr 06, 2018 | 29.61 | 29.71 | 29.10 | 29.27 | 12,925,588 | -0.11(-0.38%) |
Apr 05, 2018 | 28.99 | 29.50 | 28.96 | 29.38 | 10,072,901 | +0.62(+2.17%) |
Apr 04, 2018 | 28.49 | 28.76 | 28.44 | 28.76 | 10,422,429 | +0.22(+0.79%) |
Apr 03, 2018 | 28.47 | 28.56 | 28.07 | 28.54 | 8,345,165 | +0.56(+2.00%) |