Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.43 | 32.45 | 31.94 | 32.10 | 8,462,449 | -0.21(-0.66%) |
May 30, 2018 | 32.18 | 32.44 | 31.97 | 32.32 | 3,176,011 | +0.21(+0.67%) |
May 29, 2018 | 32.17 | 32.70 | 32.05 | 32.10 | 6,353,019 | -0.42(-1.29%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.44(-1.33%) | |
May 24, 2018 | 32.67 | 33.01 | 32.64 | 32.96 | 4,348,354 | +0.31(+0.96%) |
May 23, 2018 | 31.97 | 32.68 | 31.97 | 32.65 | 4,973,658 | +0.66(+2.06%) |
May 22, 2018 | 32.43 | 32.57 | 31.97 | 31.99 | 4,008,841 | -0.48(-1.47%) |
May 21, 2018 | 32.31 | 32.50 | 31.97 | 32.47 | 3,344,578 | +0.17(+0.54%) |
May 18, 2018 | 32.33 | 32.40 | 32.16 | 32.29 | 4,394,166 | -0.16(-0.51%) |
May 17, 2018 | 32.75 | 32.75 | 32.32 | 32.46 | 3,748,237 | -0.27(-0.83%) |
May 16, 2018 | 32.57 | 32.77 | 32.50 | 32.73 | 3,840,948 | +0.15(+0.46%) |
May 15, 2018 | 32.72 | 32.77 | 32.14 | 32.58 | 5,710,697 | -0.73(-2.18%) |
May 14, 2018 | 33.42 | 33.68 | 33.11 | 33.31 | 4,633,134 | +0.00(+0.00%) |
May 11, 2018 | 33.33 | 33.51 | 33.09 | 33.31 | 3,656,992 | -0.02(-0.07%) |
May 10, 2018 | 33.09 | 33.43 | 33.09 | 33.33 | 3,750,820 | +0.38(+1.15%) |
May 09, 2018 | 32.93 | 33.23 | 32.81 | 32.95 | 3,754,490 | -0.02(-0.05%) |
May 08, 2018 | 32.69 | 32.97 | 32.33 | 32.97 | 4,525,738 | +0.09(+0.28%) |
May 07, 2018 | 32.70 | 33.18 | 32.68 | 32.88 | 3,840,540 | +0.18(+0.55%) |
May 04, 2018 | 32.60 | 32.78 | 32.52 | 32.70 | 4,543,458 | -0.13(-0.40%) |
May 03, 2018 | 32.59 | 32.87 | 32.40 | 32.83 | 5,983,678 | +0.51(+1.58%) |
May 02, 2018 | 32.51 | 32.66 | 32.04 | 32.32 | 7,350,790 | -0.02(-0.08%) |
May 01, 2018 | 32.18 | 32.39 | 31.89 | 32.34 | 5,083,830 | -0.06(-0.18%) |
Apr 30, 2018 | 33.24 | 33.27 | 32.38 | 32.40 | 7,155,214 | -1.13(-3.37%) |
Apr 27, 2018 | 33.60 | 33.74 | 33.27 | 33.53 | 4,188,879 | -0.09(-0.27%) |
Apr 26, 2018 | 33.44 | 33.98 | 33.11 | 33.62 | 3,492,344 | +0.21(+0.62%) |
Apr 25, 2018 | 33.44 | 33.86 | 33.27 | 33.42 | 6,352,036 | -0.44(-1.29%) |
Apr 24, 2018 | 34.00 | 34.22 | 33.70 | 33.85 | 4,914,019 | -0.01(-0.02%) |
Apr 23, 2018 | 33.70 | 33.98 | 33.44 | 33.86 | 4,103,147 | -0.24(-0.70%) |
Apr 20, 2018 | 34.40 | 34.48 | 33.96 | 34.10 | 4,583,524 | -0.49(-1.41%) |
Apr 19, 2018 | 34.08 | 34.60 | 34.01 | 34.59 | 6,626,641 | +0.70(+2.07%) |
Apr 18, 2018 | 34.43 | 34.55 | 33.80 | 33.89 | 8,872,686 | -0.24(-0.70%) |
Apr 17, 2018 | 34.20 | 34.46 | 34.00 | 34.12 | 5,038,830 | -0.03(-0.10%) |
Apr 16, 2018 | 34.43 | 34.52 | 33.91 | 34.16 | 4,700,747 | -0.15(-0.43%) |
Apr 13, 2018 | 33.71 | 34.62 | 33.71 | 34.31 | 6,764,017 | +0.99(+2.97%) |
Apr 12, 2018 | 33.24 | 33.59 | 32.85 | 33.32 | 6,938,837 | -0.20(-0.59%) |
Apr 11, 2018 | 32.99 | 33.93 | 32.86 | 33.51 | 11,083,491 | +0.96(+2.96%) |
Apr 10, 2018 | 31.99 | 32.75 | 31.96 | 32.55 | 5,814,606 | +0.73(+2.31%) |
Apr 09, 2018 | 32.45 | 32.45 | 31.48 | 31.82 | 7,255,181 | -0.59(-1.81%) |
Apr 06, 2018 | 32.49 | 32.66 | 32.20 | 32.40 | 4,980,264 | +0.02(+0.05%) |
Apr 05, 2018 | 31.99 | 32.48 | 31.86 | 32.38 | 5,779,805 | +0.23(+0.72%) |
Apr 04, 2018 | 32.33 | 32.39 | 32.03 | 32.15 | 5,095,220 | +0.13(+0.41%) |
Apr 03, 2018 | 32.29 | 32.29 | 31.83 | 32.02 | 4,230,590 | -0.36(-1.12%) |
Apr 02, 2018 | 32.48 | 32.67 | 32.31 | 32.38 | 5,006,173 | +0.16(+0.51%) |
Mar 29, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 32.02 | 32.08 | 31.52 | 31.66 | 6,513,534 | -0.53(-1.64%) |
Mar 27, 2018 | 32.54 | 32.69 | 32.08 | 32.19 | 7,122,543 | -0.71(-2.16%) |
Mar 26, 2018 | 32.29 | 33.01 | 32.29 | 32.90 | 9,195,717 | +0.93(+2.92%) |
Mar 23, 2018 | 31.55 | 32.30 | 31.47 | 31.96 | 8,342,625 | +0.95(+3.06%) |
Mar 22, 2018 | 31.55 | 31.71 | 31.00 | 31.02 | 5,848,621 | -0.50(-1.60%) |
Mar 21, 2018 | 30.93 | 31.77 | 30.78 | 31.52 | 6,306,269 | +0.76(+2.47%) |
Mar 20, 2018 | 30.88 | 30.96 | 30.67 | 30.76 | 4,264,228 | -0.14(-0.45%) |
Mar 19, 2018 | 30.83 | 31.01 | 30.60 | 30.90 | 6,330,402 | +0.07(+0.21%) |
Mar 16, 2018 | 30.84 | 31.03 | 30.48 | 30.83 | 12,617,178 | +0.07(+0.21%) |
Mar 15, 2018 | 31.20 | 31.40 | 30.74 | 30.77 | 5,040,711 | -0.73(-2.30%) |
Mar 14, 2018 | 31.59 | 31.78 | 31.39 | 31.49 | 4,219,943 | -0.02(-0.08%) |
Mar 13, 2018 | 31.40 | 31.72 | 31.35 | 31.52 | 4,723,612 | +0.20(+0.63%) |
Mar 12, 2018 | 30.77 | 31.36 | 30.74 | 31.32 | 4,476,649 | +0.22(+0.72%) |
Mar 09, 2018 | 31.05 | 31.21 | 30.71 | 31.10 | 6,882,157 | +0.04(+0.13%) |
Mar 08, 2018 | 31.11 | 31.25 | 30.78 | 31.06 | 5,031,868 | -0.03(-0.11%) |
Mar 07, 2018 | 31.02 | 31.09 | 6,951,071 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.74 | 32.18 | 31.57 | 31.92 | 7,802,819 | +0.47(+1.49%) |
Mar 05, 2018 | 31.05 | 31.53 | 30.80 | 31.45 | 5,353,039 | +0.29(+0.92%) |
Mar 02, 2018 | 31.45 | 31.71 | 31.17 | 31.17 | 6,331,940 | -0.15(-0.47%) |