Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.63 | 34.65 | 34.08 | 34.57 | 11,685,838 | -0.12(-0.34%) |
May 30, 2018 | 34.63 | 34.94 | 34.40 | 34.69 | 8,629,169 | +0.29(+0.85%) |
May 29, 2018 | 34.58 | 34.72 | 34.24 | 34.40 | 9,062,599 | -0.38(-1.08%) |
May 25, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.85 | 35.05 | 34.49 | 34.63 | 6,826,122 | -0.23(-0.66%) |
May 23, 2018 | 34.47 | 34.88 | 34.34 | 34.86 | 8,016,203 | +0.25(+0.71%) |
May 22, 2018 | 35.19 | 35.28 | 34.54 | 34.62 | 9,975,047 | -0.48(-1.36%) |
May 21, 2018 | 35.28 | 35.57 | 35.00 | 35.09 | 7,200,419 | -0.03(-0.08%) |
May 18, 2018 | 35.10 | 35.35 | 34.98 | 35.12 | 7,350,252 | -0.07(-0.21%) |
May 17, 2018 | 35.04 | 35.60 | 35.04 | 35.19 | 6,950,739 | +0.05(+0.13%) |
May 16, 2018 | 34.83 | 35.35 | 34.78 | 35.15 | 12,004,879 | +0.25(+0.71%) |
May 15, 2018 | 34.94 | 35.02 | 34.54 | 34.90 | 7,361,893 | -0.28(-0.81%) |
May 14, 2018 | 34.96 | 35.44 | 34.96 | 35.18 | 8,142,589 | +0.12(+0.34%) |
May 11, 2018 | 35.18 | 35.52 | 34.93 | 35.07 | 8,135,112 | -0.22(-0.62%) |
May 10, 2018 | 35.18 | 35.34 | 34.91 | 35.29 | 7,872,822 | +0.25(+0.71%) |
May 09, 2018 | 35.10 | 35.60 | 34.99 | 35.04 | 10,470,998 | +0.12(+0.34%) |
May 08, 2018 | 34.58 | 34.96 | 34.35 | 34.92 | 9,606,490 | +0.27(+0.79%) |
May 07, 2018 | 34.90 | 35.06 | 34.47 | 34.64 | 7,390,083 | -0.18(-0.53%) |
May 04, 2018 | 34.21 | 35.00 | 34.10 | 34.83 | 6,938,594 | +0.33(+0.96%) |
May 03, 2018 | 33.91 | 34.60 | 33.74 | 34.50 | 9,756,383 | +0.42(+1.24%) |
May 02, 2018 | 34.67 | 34.82 | 33.98 | 34.08 | 12,032,177 | -0.60(-1.72%) |
May 01, 2018 | 34.60 | 34.75 | 34.30 | 34.67 | 7,967,048 | -0.05(-0.13%) |
Apr 30, 2018 | 35.09 | 35.40 | 34.51 | 34.72 | 11,587,832 | -0.32(-0.92%) |
Apr 27, 2018 | 35.45 | 35.64 | 34.82 | 35.04 | 17,413,996 | -0.41(-1.16%) |
Apr 26, 2018 | 35.60 | 35.81 | 34.91 | 35.45 | 23,399,370 | -2.10(-5.59%) |
Apr 25, 2018 | 37.68 | 37.83 | 36.88 | 37.55 | 12,175,806 | -0.19(-0.51%) |
Apr 24, 2018 | 38.36 | 38.66 | 37.40 | 37.74 | 7,980,829 | -0.38(-1.01%) |
Apr 23, 2018 | 38.81 | 38.95 | 38.03 | 38.13 | 9,463,186 | -0.55(-1.42%) |
Apr 20, 2018 | 38.75 | 39.41 | 38.55 | 38.68 | 14,982,497 | +0.08(+0.21%) |
Apr 19, 2018 | 38.06 | 38.72 | 38.04 | 38.59 | 10,584,410 | +0.33(+0.86%) |
Apr 18, 2018 | 39.27 | 39.32 | 37.71 | 38.26 | 21,151,882 | +1.04(+2.81%) |
Apr 17, 2018 | 37.02 | 37.39 | 36.78 | 37.22 | 10,336,724 | +0.38(+1.05%) |
Apr 16, 2018 | 36.86 | 37.27 | 36.49 | 36.83 | 7,233,009 | +0.27(+0.73%) |
Apr 13, 2018 | 37.63 | 37.66 | 36.48 | 36.57 | 8,009,582 | -0.58(-1.55%) |
Apr 12, 2018 | 36.91 | 37.48 | 36.62 | 37.15 | 15,278,041 | +0.64(+1.76%) |
Apr 11, 2018 | 37.04 | 37.66 | 36.21 | 36.50 | 19,251,300 | +0.22(+0.61%) |
Apr 10, 2018 | 36.02 | 36.50 | 35.87 | 36.28 | 8,311,222 | +0.65(+1.83%) |
Apr 09, 2018 | 35.94 | 36.25 | 35.58 | 35.63 | 8,300,384 | -0.19(-0.54%) |
Apr 06, 2018 | 35.83 | 6,568,029 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.76 | 36.94 | 36.30 | 36.69 | 6,584,508 | +0.22(+0.60%) |
Apr 04, 2018 | 35.84 | 36.58 | 35.74 | 36.47 | 11,134,385 | +0.16(+0.45%) |
Apr 03, 2018 | 36.17 | 36.56 | 35.95 | 36.30 | 10,552,776 | +0.23(+0.64%) |
Apr 02, 2018 | 36.70 | 36.97 | 35.65 | 36.07 | 8,424,790 | -0.81(-2.19%) |
Mar 29, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.78 | 37.41 | 36.33 | 36.76 | 15,642,447 | -0.10(-0.27%) |
Mar 27, 2018 | 37.71 | 37.73 | 36.64 | 36.86 | 12,870,165 | -0.72(-1.93%) |
Mar 26, 2018 | 36.94 | 37.63 | 36.28 | 37.59 | 10,689,396 | +1.19(+3.27%) |
Mar 23, 2018 | 37.18 | 37.52 | 36.39 | 36.39 | 10,087,012 | -0.80(-2.14%) |
Mar 22, 2018 | 37.80 | 38.08 | 37.17 | 37.19 | 11,973,797 | -1.00(-2.62%) |
Mar 21, 2018 | 38.37 | 38.61 | 38.01 | 38.19 | 8,355,739 | -0.27(-0.69%) |
Mar 20, 2018 | 38.57 | 38.67 | 38.23 | 38.46 | 8,729,660 | -0.12(-0.31%) |
Mar 19, 2018 | 38.70 | 39.19 | 38.24 | 38.58 | 10,267,183 | -0.34(-0.87%) |
Mar 16, 2018 | 39.06 | 39.17 | 38.84 | 38.91 | 15,488,020 | -0.12(-0.31%) |
Mar 15, 2018 | 39.24 | 39.25 | 38.64 | 39.03 | 8,290,674 | -0.22(-0.56%) |
Mar 14, 2018 | 39.38 | 39.54 | 39.09 | 39.25 | 12,725,681 | +0.01(+0.02%) |
Mar 13, 2018 | 40.45 | 40.53 | 39.12 | 39.24 | 10,839,831 | -0.99(-2.46%) |
Mar 12, 2018 | 40.35 | 40.35 | 39.80 | 40.23 | 10,026,506 | +0.08(+0.21%) |
Mar 09, 2018 | 40.11 | 40.19 | 39.72 | 40.15 | 8,511,212 | +0.12(+0.30%) |
Mar 08, 2018 | 40.47 | 40.60 | 39.79 | 40.03 | 10,128,528 | -0.23(-0.57%) |
Mar 07, 2018 | 40.35 | 40.26 | 8,401,765 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.90 | 39.90 | 39.37 | 39.54 | 5,799,933 | -0.05(-0.12%) |
Mar 05, 2018 | 39.22 | 39.91 | 39.06 | 39.58 | 6,007,498 | +0.22(+0.56%) |
Mar 02, 2018 | 39.04 | 39.46 | 38.70 | 39.36 | 8,805,384 | +0.62(+1.61%) |