Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.75 | 35.76 | 35.32 | 35.58 | 18,815,992 | -0.11(-0.30%) |
May 30, 2018 | 35.39 | 35.82 | 35.34 | 35.69 | 12,221,818 | +0.37(+1.05%) |
May 29, 2018 | 34.86 | 35.46 | 34.84 | 35.32 | 17,916,492 | +0.23(+0.66%) |
May 25, 2018 | 35.09 | 35.09 | 35.09 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.09 | 35.15 | 34.91 | 35.02 | 11,199,751 | -0.07(-0.19%) |
May 23, 2018 | 34.96 | 35.13 | 34.70 | 35.09 | 10,840,887 | +0.12(+0.35%) |
May 22, 2018 | 35.17 | 35.25 | 34.93 | 34.96 | 9,936,339 | -0.13(-0.38%) |
May 21, 2018 | 35.01 | 35.19 | 34.98 | 35.10 | 11,008,463 | +0.19(+0.55%) |
May 18, 2018 | 35.01 | 35.07 | 34.82 | 34.91 | 14,440,342 | -0.10(-0.28%) |
May 17, 2018 | 34.77 | 35.05 | 34.65 | 35.01 | 17,951,434 | +0.62(+1.81%) |
May 16, 2018 | 34.54 | 34.71 | 34.38 | 34.38 | 14,005,461 | -0.14(-0.41%) |
May 15, 2018 | 34.58 | 34.69 | 34.30 | 34.53 | 19,877,392 | -0.26(-0.76%) |
May 14, 2018 | 34.96 | 35.02 | 34.67 | 34.79 | 12,947,561 | -0.08(-0.24%) |
May 11, 2018 | 34.96 | 35.15 | 34.79 | 34.87 | 7,651,395 | -0.03(-0.09%) |
May 10, 2018 | 34.75 | 35.06 | 34.71 | 34.91 | 9,575,065 | +0.33(+0.96%) |
May 09, 2018 | 34.73 | 34.95 | 34.48 | 34.58 | 11,232,070 | -0.02(-0.07%) |
May 08, 2018 | 34.73 | 34.83 | 34.50 | 34.60 | 18,200,668 | -0.27(-0.78%) |
May 07, 2018 | 35.04 | 35.16 | 34.73 | 34.87 | 11,280,712 | -0.18(-0.52%) |
May 04, 2018 | 34.58 | 35.17 | 34.57 | 35.06 | 13,227,159 | +0.39(+1.12%) |
May 03, 2018 | 34.94 | 35.09 | 34.36 | 34.67 | 22,176,450 | -0.14(-0.40%) |
May 02, 2018 | 35.09 | 35.24 | 34.71 | 34.81 | 16,595,708 | -0.44(-1.24%) |
May 01, 2018 | 35.55 | 35.58 | 34.91 | 35.25 | 13,910,760 | -0.51(-1.43%) |
Apr 30, 2018 | 36.00 | 36.16 | 35.56 | 35.76 | 19,379,128 | -0.08(-0.23%) |
Apr 27, 2018 | 35.36 | 35.87 | 35.34 | 35.84 | 11,815,427 | +0.46(+1.31%) |
Apr 26, 2018 | 35.09 | 35.67 | 34.97 | 35.38 | 16,386,709 | +0.26(+0.75%) |
Apr 25, 2018 | 35.37 | 35.49 | 34.68 | 35.11 | 25,102,722 | -0.53(-1.49%) |
Apr 24, 2018 | 36.40 | 36.50 | 35.36 | 35.64 | 22,382,262 | -0.75(-2.07%) |
Apr 23, 2018 | 36.20 | 36.40 | 36.05 | 36.40 | 14,351,970 | +0.20(+0.55%) |
Apr 20, 2018 | 36.67 | 36.75 | 36.06 | 36.20 | 17,751,940 | -0.47(-1.29%) |
Apr 19, 2018 | 36.69 | 36.80 | 36.42 | 36.67 | 12,531,354 | -0.17(-0.45%) |
Apr 18, 2018 | 37.16 | 37.22 | 36.68 | 36.83 | 8,976,958 | -0.31(-0.82%) |
Apr 17, 2018 | 37.20 | 37.26 | 36.95 | 37.14 | 10,157,883 | +0.17(+0.45%) |
Apr 16, 2018 | 36.95 | 37.15 | 36.74 | 36.98 | 10,829,151 | +0.14(+0.38%) |
Apr 13, 2018 | 36.57 | 36.98 | 36.53 | 36.83 | 13,019,272 | +0.40(+1.09%) |
Apr 12, 2018 | 36.48 | 36.75 | 36.37 | 36.44 | 10,241,727 | +0.03(+0.09%) |
Apr 11, 2018 | 36.26 | 36.53 | 36.21 | 36.40 | 10,179,708 | +0.00(+0.00%) |
Apr 10, 2018 | 36.47 | 36.56 | 36.18 | 36.40 | 12,914,351 | +0.13(+0.37%) |
Apr 09, 2018 | 36.44 | 36.67 | 36.23 | 36.27 | 14,395,916 | -0.07(-0.20%) |
Apr 06, 2018 | 36.64 | 36.84 | 36.17 | 36.35 | 13,890,411 | -0.40(-1.08%) |
Apr 05, 2018 | 36.64 | 36.92 | 36.36 | 36.74 | 14,146,061 | +0.13(+0.36%) |
Apr 04, 2018 | 35.70 | 36.74 | 35.68 | 36.61 | 16,389,637 | +0.71(+1.98%) |
Apr 03, 2018 | 35.57 | 36.03 | 35.45 | 35.90 | 18,711,324 | +0.59(+1.66%) |
Apr 02, 2018 | 35.95 | 36.00 | 35.15 | 35.31 | 17,168,562 | -0.63(-1.75%) |
Mar 29, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.58 | 36.16 | 35.58 | 35.85 | 19,669,266 | +0.36(+1.00%) |
Mar 27, 2018 | 35.34 | 35.84 | 35.19 | 35.49 | 14,049,711 | +0.17(+0.47%) |
Mar 26, 2018 | 35.26 | 35.43 | 34.96 | 35.33 | 13,625,772 | +0.30(+0.85%) |
Mar 23, 2018 | 35.44 | 35.71 | 35.00 | 35.03 | 16,283,159 | -0.36(-1.01%) |
Mar 22, 2018 | 35.49 | 35.89 | 35.34 | 35.39 | 14,828,331 | -0.20(-0.56%) |
Mar 21, 2018 | 35.69 | 35.96 | 35.41 | 35.58 | 15,774,160 | -0.13(-0.37%) |
Mar 20, 2018 | 35.85 | 35.98 | 35.59 | 35.72 | 16,383,455 | -0.08(-0.23%) |
Mar 19, 2018 | 35.97 | 36.17 | 35.73 | 35.80 | 14,959,845 | -0.17(-0.46%) |
Mar 16, 2018 | 36.16 | 36.43 | 35.96 | 35.97 | 32,146,854 | -0.17(-0.48%) |
Mar 15, 2018 | 36.31 | 36.41 | 36.04 | 36.14 | 15,052,433 | -0.09(-0.25%) |
Mar 14, 2018 | 36.73 | 36.77 | 36.18 | 36.23 | 18,513,812 | -0.33(-0.91%) |
Mar 13, 2018 | 36.64 | 36.77 | 36.42 | 36.56 | 13,826,516 | +0.03(+0.09%) |
Mar 12, 2018 | 36.87 | 36.99 | 36.36 | 36.53 | 14,453,101 | -0.24(-0.65%) |
Mar 09, 2018 | 36.56 | 36.77 | 36.41 | 36.77 | 11,920,622 | +0.30(+0.83%) |
Mar 08, 2018 | 36.01 | 36.47 | 35.93 | 36.46 | 15,015,402 | +0.52(+1.44%) |
Mar 07, 2018 | 36.03 | 35.66 | 35.95 | 11,562,154 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.05 | 36.13 | 35.76 | 36.04 | 12,196,144 | +0.03(+0.09%) |
Mar 05, 2018 | 35.74 | 36.04 | 35.68 | 36.00 | 14,619,675 | +0.14(+0.39%) |
Mar 02, 2018 | 35.48 | 35.93 | 35.47 | 35.86 | 17,127,704 | +0.24(+0.67%) |