Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.44 | 35.22 | 35.39 | 25,762,352 | +0.57(+1.64%) | |
Jun 28, 2018 | 34.50 | 34.82 | 34.40 | 34.82 | 18,124,956 | +0.33(+0.95%) |
Jun 27, 2018 | 35.16 | 35.19 | 34.41 | 34.49 | 29,454,382 | -0.78(-2.21%) |
Jun 26, 2018 | 35.41 | 35.46 | 35.17 | 35.27 | 15,107,339 | -0.14(-0.40%) |
Jun 25, 2018 | 35.51 | 35.54 | 35.04 | 35.41 | 22,379,820 | -0.47(-1.31%) |
Jun 22, 2018 | 36.04 | 36.04 | 35.76 | 35.88 | 23,347,252 | +0.29(+0.81%) |
Jun 21, 2018 | 35.91 | 35.91 | 35.53 | 35.59 | 25,566,214 | -0.51(-1.41%) |
Jun 20, 2018 | 36.22 | 36.30 | 36.04 | 36.10 | 20,084,924 | +0.12(+0.32%) |
Jun 19, 2018 | 36.05 | 35.60 | 35.98 | 20,230,920 | -0.42(-1.14%) | |
Jun 18, 2018 | 36.32 | 36.42 | 36.12 | 36.40 | 15,471,494 | -0.42(-1.15%) |
Jun 15, 2018 | 36.85 | 36.56 | 36.82 | 22,016,980 | -0.20(-0.54%) | |
Jun 14, 2018 | 37.31 | 37.37 | 36.99 | 37.02 | 13,582,766 | -0.20(-0.54%) |
Jun 13, 2018 | 37.52 | 37.58 | 37.04 | 37.22 | 11,961,008 | -0.28(-0.73%) |
Jun 12, 2018 | 37.56 | 37.60 | 37.36 | 37.50 | 11,970,208 | -0.02(-0.07%) |
Jun 11, 2018 | 37.58 | 37.68 | 37.49 | 37.52 | 7,887,877 | -0.05(-0.13%) |
Jun 08, 2018 | 37.42 | 37.71 | 37.27 | 37.57 | 14,287,493 | -0.02(-0.07%) |
Jun 07, 2018 | 38.02 | 38.06 | 37.34 | 37.60 | 20,742,048 | -0.58(-1.53%) |
Jun 06, 2018 | 38.18 | 37.90 | 38.18 | 10,870,562 | +0.54(+1.44%) | |
Jun 05, 2018 | 37.81 | 37.87 | 37.62 | 37.64 | 18,205,020 | -0.33(-0.88%) |
Jun 04, 2018 | 37.87 | 38.02 | 37.84 | 37.97 | 11,236,354 | +0.39(+1.04%) |
Jun 01, 2018 | 37.35 | 37.62 | 37.31 | 37.58 | 18,812,216 | +0.42(+1.12%) |
May 31, 2018 | 37.13 | 37.33 | 36.97 | 37.17 | 17,069,640 | +0.04(+0.11%) |
May 30, 2018 | 36.85 | 37.18 | 36.71 | 37.12 | 16,714,466 | +0.32(+0.88%) |
May 29, 2018 | 37.12 | 37.22 | 36.62 | 36.80 | 20,013,074 | -0.83(-2.21%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | +0.09(+0.24%) | |
May 24, 2018 | 37.48 | 37.55 | 37.17 | 37.54 | 8,198,657 | -0.13(-0.35%) |
May 23, 2018 | 37.34 | 37.71 | 37.27 | 37.67 | 12,338,314 | -0.17(-0.44%) |
May 22, 2018 | 37.88 | 38.00 | 37.79 | 37.84 | 7,352,776 | +0.15(+0.40%) |
May 21, 2018 | 37.73 | 37.82 | 37.54 | 37.69 | 9,677,183 | +0.24(+0.65%) |
May 18, 2018 | 37.44 | 37.57 | 37.36 | 37.45 | 12,003,400 | -0.35(-0.93%) |
May 17, 2018 | 37.94 | 38.05 | 37.67 | 37.80 | 12,384,734 | -0.53(-1.39%) |
May 16, 2018 | 38.16 | 38.39 | 38.13 | 38.33 | 8,538,404 | +0.53(+1.41%) |
May 15, 2018 | 37.87 | 37.97 | 37.64 | 37.80 | 15,026,654 | -0.73(-1.90%) |
May 14, 2018 | 38.70 | 38.81 | 38.49 | 38.53 | 8,513,449 | +0.12(+0.30%) |
May 11, 2018 | 38.63 | 38.70 | 38.32 | 38.42 | 13,720,600 | -0.13(-0.35%) |
May 10, 2018 | 38.19 | 38.67 | 38.12 | 38.55 | 14,859,553 | +0.75(+1.98%) |
May 09, 2018 | 37.87 | 37.90 | 37.62 | 37.80 | 7,073,858 | +0.05(+0.13%) |
May 08, 2018 | 37.69 | 37.78 | 37.43 | 37.75 | 10,509,158 | +0.19(+0.51%) |
May 07, 2018 | 37.46 | 37.76 | 37.40 | 37.56 | 27,728,678 | -0.10(-0.27%) |
May 04, 2018 | 37.19 | 37.81 | 37.14 | 37.66 | 20,231,318 | +0.18(+0.49%) |
May 03, 2018 | 37.58 | 37.63 | 37.06 | 37.47 | 17,635,010 | -0.12(-0.31%) |
May 02, 2018 | 37.97 | 38.02 | 37.57 | 37.59 | 14,442,428 | -0.25(-0.66%) |
May 01, 2018 | 37.82 | 37.88 | 37.37 | 37.84 | 20,190,872 | -0.22(-0.57%) |
Apr 30, 2018 | 38.44 | 38.47 | 38.04 | 38.06 | 12,139,098 | -0.26(-0.67%) |
Apr 27, 2018 | 38.21 | 38.33 | 38.04 | 38.32 | 12,524,547 | +0.20(+0.52%) |
Apr 26, 2018 | 37.80 | 38.12 | 37.75 | 38.12 | 13,398,348 | +0.39(+1.04%) |
Apr 25, 2018 | 37.74 | 37.79 | 37.51 | 37.72 | 11,203,154 | -0.28(-0.75%) |
Apr 24, 2018 | 38.48 | 38.57 | 37.85 | 38.01 | 16,243,451 | -0.17(-0.46%) |
Apr 23, 2018 | 38.36 | 38.44 | 38.07 | 38.18 | 7,642,399 | -0.26(-0.67%) |
Apr 20, 2018 | 38.68 | 38.72 | 38.28 | 38.44 | 8,874,069 | -0.46(-1.18%) |
Apr 19, 2018 | 39.17 | 39.20 | 38.77 | 38.90 | 9,124,095 | -0.22(-0.55%) |
Apr 18, 2018 | 38.92 | 39.21 | 38.87 | 39.12 | 10,173,057 | +0.27(+0.71%) |
Apr 17, 2018 | 38.61 | 38.94 | 38.57 | 38.84 | 9,973,435 | +0.03(+0.09%) |
Apr 16, 2018 | 38.71 | 38.81 | 38.57 | 38.81 | 8,106,719 | +0.03(+0.09%) |
Apr 13, 2018 | 39.09 | 39.14 | 38.67 | 38.77 | 8,196,183 | -0.41(-1.04%) |
Apr 12, 2018 | 39.14 | 39.29 | 39.07 | 39.18 | 8,765,323 | -0.01(-0.02%) |
Apr 11, 2018 | 38.93 | 39.27 | 38.92 | 39.19 | 9,302,902 | +0.05(+0.13%) |
Apr 10, 2018 | 38.95 | 39.20 | 38.81 | 39.14 | 10,856,767 | +0.72(+1.86%) |
Apr 09, 2018 | 38.66 | 38.82 | 38.40 | 38.42 | 15,380,572 | -0.03(-0.09%) |
Apr 06, 2018 | 38.75 | 39.05 | 38.23 | 38.46 | 20,990,724 | -0.69(-1.77%) |
Apr 05, 2018 | 39.20 | 39.32 | 38.99 | 39.15 | 14,182,639 | +0.08(+0.21%) |
Apr 04, 2018 | 37.98 | 39.08 | 37.97 | 39.07 | 20,861,792 | +0.12(+0.32%) |
Apr 03, 2018 | 38.87 | 38.97 | 38.58 | 38.94 | 18,696,518 | +0.37(+0.97%) |