Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.11 | 34.52 | 33.93 | 34.17 | 3,276,626 | +0.26(+0.75%) |
Jun 28, 2018 | 33.99 | 34.29 | 33.51 | 33.91 | 2,700,755 | -0.23(-0.67%) |
Jun 27, 2018 | 34.80 | 34.94 | 34.08 | 34.14 | 3,702,915 | -0.63(-1.81%) |
Jun 26, 2018 | 34.73 | 34.98 | 34.51 | 34.77 | 3,913,169 | +0.22(+0.63%) |
Jun 25, 2018 | 34.60 | 34.83 | 34.26 | 34.55 | 3,508,081 | -0.18(-0.53%) |
Jun 22, 2018 | 34.62 | 34.89 | 34.47 | 34.74 | 4,238,797 | +0.26(+0.77%) |
Jun 21, 2018 | 34.99 | 35.16 | 34.38 | 34.47 | 3,546,367 | -0.63(-1.80%) |
Jun 20, 2018 | 34.75 | 35.28 | 34.48 | 35.10 | 3,969,393 | +0.62(+1.80%) |
Jun 19, 2018 | 34.29 | 34.60 | 33.71 | 34.48 | 4,277,444 | -0.02(-0.05%) |
Jun 18, 2018 | 34.69 | 34.77 | 34.43 | 34.50 | 2,837,930 | -0.42(-1.20%) |
Jun 15, 2018 | 35.01 | 34.47 | 34.92 | 4,146,065 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.77 | 35.12 | 34.54 | 35.08 | 2,502,021 | +0.41(+1.19%) |
Jun 13, 2018 | 35.54 | 35.54 | 34.58 | 34.67 | 3,427,043 | -0.82(-2.32%) |
Jun 12, 2018 | 35.42 | 35.57 | 35.06 | 35.49 | 2,993,285 | +0.15(+0.41%) |
Jun 11, 2018 | 35.48 | 35.67 | 35.31 | 35.35 | 2,991,611 | -0.14(-0.39%) |
Jun 08, 2018 | 35.14 | 35.55 | 35.06 | 35.49 | 4,248,640 | +0.32(+0.91%) |
Jun 07, 2018 | 35.08 | 35.43 | 34.97 | 35.17 | 3,465,897 | +0.12(+0.34%) |
Jun 06, 2018 | 34.63 | 35.05 | 2,941,163 | -0.23(-0.65%) | ||
Jun 05, 2018 | 35.13 | 35.38 | 34.85 | 35.28 | 3,543,240 | +0.22(+0.63%) |
Jun 04, 2018 | 34.53 | 35.11 | 34.52 | 35.06 | 4,379,493 | +0.69(+2.02%) |
Jun 01, 2018 | 34.28 | 34.79 | 34.23 | 34.36 | 2,850,640 | +0.33(+0.97%) |
May 31, 2018 | 34.90 | 34.95 | 33.90 | 34.03 | 3,512,466 | -0.81(-2.33%) |
May 30, 2018 | 34.78 | 35.09 | 34.54 | 34.85 | 3,931,696 | +0.56(+1.62%) |
May 29, 2018 | 34.33 | 34.79 | 34.10 | 34.29 | 3,859,882 | -0.32(-0.92%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.30 | 34.47 | 33.97 | 34.26 | 2,106,188 | -0.02(-0.05%) |
May 23, 2018 | 33.79 | 34.37 | 33.78 | 34.28 | 3,532,505 | +0.49(+1.46%) |
May 22, 2018 | 34.45 | 34.45 | 33.79 | 33.79 | 3,810,023 | -0.67(-1.93%) |
May 21, 2018 | 34.72 | 34.86 | 34.33 | 34.45 | 3,152,110 | -0.11(-0.32%) |
May 18, 2018 | 34.27 | 34.72 | 34.18 | 34.56 | 3,323,719 | +0.32(+0.93%) |
May 17, 2018 | 34.57 | 34.75 | 34.18 | 34.24 | 4,251,641 | -0.37(-1.08%) |
May 16, 2018 | 34.14 | 34.65 | 34.02 | 34.62 | 5,474,045 | +0.51(+1.50%) |
May 15, 2018 | 34.04 | 34.56 | 33.80 | 34.11 | 6,495,592 | -0.26(-0.77%) |
May 14, 2018 | 34.74 | 34.90 | 34.27 | 34.37 | 4,336,571 | -0.39(-1.13%) |
May 11, 2018 | 34.55 | 35.28 | 34.51 | 34.76 | 3,550,047 | +0.19(+0.55%) |
May 10, 2018 | 33.59 | 34.75 | 33.34 | 34.57 | 3,252,334 | +0.21(+0.61%) |
May 09, 2018 | 34.90 | 34.90 | 34.20 | 34.36 | 4,290,994 | -0.50(-1.44%) |
May 08, 2018 | 35.05 | 35.17 | 34.75 | 34.86 | 3,900,426 | -0.11(-0.31%) |
May 07, 2018 | 35.06 | 35.17 | 34.77 | 34.97 | 3,429,666 | -0.02(-0.05%) |
May 04, 2018 | 34.53 | 35.16 | 34.48 | 34.99 | 3,836,027 | +0.28(+0.82%) |
May 03, 2018 | 34.37 | 34.82 | 34.10 | 34.71 | 3,964,389 | +0.26(+0.74%) |
May 02, 2018 | 34.97 | 35.09 | 34.35 | 34.45 | 5,844,129 | -0.70(-2.00%) |
May 01, 2018 | 34.47 | 35.26 | 33.96 | 35.16 | 7,234,580 | +0.58(+1.66%) |
Apr 30, 2018 | 34.70 | 34.77 | 34.26 | 34.58 | 7,603,443 | -0.14(-0.39%) |
Apr 27, 2018 | 33.90 | 34.83 | 33.50 | 34.72 | 6,845,619 | +0.63(+1.85%) |
Apr 26, 2018 | 34.06 | 34.22 | 33.20 | 34.09 | 9,659,222 | +0.15(+0.43%) |
Apr 25, 2018 | 33.15 | 34.10 | 33.12 | 33.94 | 12,177,658 | +0.92(+2.79%) |
Apr 24, 2018 | 35.16 | 35.49 | 32.68 | 33.02 | 14,354,654 | -3.00(-8.34%) |
Apr 23, 2018 | 36.00 | 36.11 | 35.46 | 36.02 | 6,934,344 | +0.19(+0.53%) |
Apr 20, 2018 | 36.38 | 36.38 | 35.69 | 35.83 | 6,494,085 | -0.47(-1.28%) |
Apr 19, 2018 | 37.63 | 37.66 | 36.08 | 36.30 | 7,887,268 | -1.42(-3.78%) |
Apr 18, 2018 | 37.98 | 37.99 | 37.71 | 37.72 | 3,419,496 | -0.08(-0.22%) |
Apr 17, 2018 | 37.61 | 38.13 | 37.61 | 37.80 | 3,864,852 | +0.44(+1.17%) |
Apr 16, 2018 | 37.53 | 37.70 | 37.23 | 37.37 | 3,330,495 | +0.25(+0.66%) |
Apr 13, 2018 | 37.55 | 37.60 | 37.04 | 37.12 | 2,194,199 | -0.16(-0.42%) |
Apr 12, 2018 | 37.16 | 37.47 | 37.04 | 37.27 | 1,975,251 | +0.30(+0.80%) |
Apr 11, 2018 | 36.82 | 37.16 | 36.70 | 36.98 | 2,680,358 | -0.18(-0.49%) |
Apr 10, 2018 | 37.09 | 37.52 | 36.83 | 37.16 | 3,125,027 | +0.53(+1.44%) |
Apr 09, 2018 | 36.80 | 37.24 | 36.47 | 36.63 | 3,708,383 | +0.03(+0.07%) |
Apr 06, 2018 | 36.96 | 37.18 | 36.18 | 36.60 | 4,027,836 | -0.67(-1.81%) |
Apr 05, 2018 | 37.24 | 37.66 | 37.11 | 37.28 | 4,711,522 | +0.20(+0.54%) |
Apr 04, 2018 | 35.50 | 37.09 | 35.50 | 37.08 | 6,499,012 | +0.99(+2.75%) |
Apr 03, 2018 | 35.64 | 36.12 | 35.45 | 36.09 | 4,180,140 | +0.56(+1.59%) |