Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.96 | 33.22 | 32.87 | 32.88 | 5,884,212 | -0.01(-0.02%) |
Jun 28, 2018 | 32.69 | 33.01 | 32.54 | 32.89 | 6,451,737 | +0.17(+0.51%) |
Jun 27, 2018 | 33.00 | 33.25 | 32.66 | 32.72 | 14,763,466 | +0.40(+1.23%) |
Jun 26, 2018 | 32.39 | 32.48 | 32.05 | 32.33 | 11,573,537 | +0.47(+1.47%) |
Jun 25, 2018 | 32.35 | 32.40 | 31.72 | 31.86 | 8,689,744 | -1.11(-3.36%) |
Jun 22, 2018 | 33.00 | 33.25 | 32.91 | 32.97 | 12,333,746 | +1.17(+3.67%) |
Jun 21, 2018 | 32.12 | 32.14 | 31.77 | 31.80 | 6,966,614 | -0.43(-1.34%) |
Jun 20, 2018 | 32.54 | 32.56 | 32.04 | 32.23 | 8,228,873 | -0.28(-0.86%) |
Jun 19, 2018 | 32.37 | 32.56 | 32.23 | 32.51 | 6,357,843 | -0.14(-0.44%) |
Jun 18, 2018 | 32.43 | 32.82 | 32.42 | 32.66 | 7,196,223 | +0.16(+0.49%) |
Jun 15, 2018 | 33.44 | 32.42 | 32.50 | 10,493,380 | -0.94(-2.82%) | |
Jun 14, 2018 | 33.49 | 33.78 | 33.37 | 33.44 | 7,825,781 | +0.31(+0.93%) |
Jun 13, 2018 | 33.12 | 33.28 | 32.98 | 33.13 | 11,325,759 | -0.08(-0.24%) |
Jun 12, 2018 | 33.64 | 33.69 | 32.99 | 33.21 | 15,448,575 | -0.72(-2.12%) |
Jun 11, 2018 | 33.82 | 34.08 | 33.72 | 33.93 | 5,165,343 | +0.06(+0.17%) |
Jun 08, 2018 | 34.07 | 34.13 | 33.61 | 33.87 | 6,596,550 | -0.12(-0.34%) |
Jun 07, 2018 | 33.82 | 34.26 | 33.69 | 33.99 | 14,584,232 | +0.66(+1.99%) |
Jun 06, 2018 | 33.21 | 33.33 | 7,428,802 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.12 | 33.49 | 33.01 | 33.33 | 7,691,078 | +0.24(+0.72%) |
Jun 04, 2018 | 33.36 | 33.45 | 33.06 | 33.10 | 7,029,089 | +0.03(+0.09%) |
Jun 01, 2018 | 33.25 | 33.27 | 32.98 | 33.07 | 6,729,533 | +0.07(+0.22%) |
May 31, 2018 | 33.01 | 33.12 | 32.83 | 33.00 | 8,174,142 | +0.08(+0.24%) |
May 30, 2018 | 32.74 | 33.05 | 32.58 | 32.92 | 10,857,747 | +0.84(+2.63%) |
May 29, 2018 | 31.82 | 32.17 | 31.73 | 32.07 | 10,345,163 | +0.14(+0.43%) |
May 25, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.01(-3.06%) | |
May 24, 2018 | 32.89 | 33.08 | 32.69 | 32.95 | 10,995,324 | -0.50(-1.51%) |
May 23, 2018 | 33.22 | 33.49 | 33.05 | 33.45 | 10,930,808 | -0.46(-1.36%) |
May 22, 2018 | 34.11 | 34.35 | 33.79 | 33.91 | 11,081,552 | -0.50(-1.46%) |
May 21, 2018 | 34.12 | 34.44 | 34.12 | 34.41 | 7,515,354 | +0.30(+0.87%) |
May 18, 2018 | 34.06 | 34.16 | 33.95 | 34.12 | 5,938,877 | +0.14(+0.40%) |
May 17, 2018 | 33.85 | 34.11 | 33.80 | 33.98 | 10,009,203 | +0.35(+1.03%) |
May 16, 2018 | 33.70 | 33.72 | 33.43 | 33.64 | 6,757,309 | -0.06(-0.17%) |
May 15, 2018 | 33.49 | 33.83 | 33.32 | 33.69 | 9,928,219 | +0.28(+0.84%) |
May 14, 2018 | 33.52 | 33.69 | 33.33 | 33.41 | 6,621,698 | +0.41(+1.24%) |
May 11, 2018 | 33.06 | 33.15 | 32.98 | 33.00 | 4,571,127 | -0.04(-0.11%) |
May 10, 2018 | 33.06 | 33.14 | 32.80 | 33.04 | 10,821,863 | -0.22(-0.65%) |
May 09, 2018 | 32.69 | 33.30 | 32.67 | 33.25 | 15,244,558 | +1.03(+3.20%) |
May 08, 2018 | 31.98 | 32.32 | 31.69 | 32.22 | 10,891,834 | -0.26(-0.79%) |
May 07, 2018 | 32.47 | 32.97 | 32.40 | 32.48 | 12,958,376 | +0.25(+0.77%) |
May 04, 2018 | 31.85 | 32.34 | 31.80 | 32.23 | 7,921,272 | +0.43(+1.36%) |
May 03, 2018 | 31.70 | 31.82 | 31.37 | 31.80 | 8,294,442 | +0.02(+0.07%) |
May 02, 2018 | 31.86 | 32.02 | 31.73 | 31.78 | 7,029,121 | -0.07(-0.22%) |
May 01, 2018 | 31.97 | 32.06 | 31.67 | 31.85 | 10,374,161 | +0.15(+0.47%) |
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,351,837 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.43 | 6,266,212 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.88 | 9,498,103 | +0.48(+1.54%) |
Apr 25, 2018 | 31.16 | 31.44 | 30.89 | 31.40 | 9,541,270 | -0.05(-0.16%) |
Apr 24, 2018 | 31.41 | 31.85 | 31.31 | 31.45 | 16,141,210 | +0.23(+0.75%) |
Apr 23, 2018 | 30.99 | 31.24 | 30.87 | 31.21 | 6,321,098 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.92 | 5,980,003 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.04 | 6,803,822 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.78 | 30.94 | 12,244,099 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,306,035 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.51 | 30.18 | 30.37 | 5,977,588 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.67 | 30.40 | 30.54 | 6,299,567 | -0.07(-0.23%) |
Apr 12, 2018 | 30.55 | 30.74 | 30.43 | 30.61 | 4,877,101 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,313,265 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.13 | 30.41 | 12,717,805 | +0.80(+2.69%) |
Apr 09, 2018 | 29.59 | 29.84 | 29.43 | 29.61 | 8,342,152 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.13 | 29.51 | 29.69 | 12,744,973 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.37 | 29.80 | 9,932,149 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.84 | 29.17 | 10,276,793 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,228,555 | +0.57(+2.00%) |