Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.76 | 32.83 | 32.34 | 32.48 | 27,913,212 | -0.36(-1.08%) |
Jun 28, 2018 | 31.92 | 32.96 | 31.90 | 32.84 | 33,457,802 | +1.00(+3.14%) |
Jun 27, 2018 | 31.76 | 32.11 | 31.65 | 31.84 | 21,905,638 | +0.01(+0.02%) |
Jun 26, 2018 | 32.04 | 32.12 | 31.69 | 31.83 | 21,047,688 | -0.19(-0.60%) |
Jun 25, 2018 | 32.18 | 32.31 | 31.83 | 32.03 | 29,891,536 | -0.10(-0.32%) |
Jun 22, 2018 | 31.61 | 32.24 | 31.61 | 32.13 | 63,466,404 | +0.73(+2.32%) |
Jun 21, 2018 | 31.56 | 31.64 | 31.24 | 31.40 | 23,004,804 | +0.35(+1.12%) |
Jun 20, 2018 | 31.42 | 30.87 | 31.05 | 18,579,702 | -0.26(-0.85%) | |
Jun 19, 2018 | 30.78 | 31.50 | 30.68 | 31.32 | 38,824,772 | +0.67(+2.19%) |
Jun 18, 2018 | 30.93 | 30.99 | 30.43 | 30.64 | 23,734,366 | -0.39(-1.25%) |
Jun 15, 2018 | 31.03 | 30.88 | 31.03 | 48,626,704 | +0.16(+0.50%) | |
Jun 14, 2018 | 30.84 | 30.92 | 30.54 | 30.88 | 27,208,532 | +0.27(+0.89%) |
Jun 13, 2018 | 31.28 | 31.35 | 30.59 | 30.61 | 47,712,488 | -0.91(-2.89%) |
Jun 12, 2018 | 32.01 | 32.05 | 31.42 | 31.52 | 24,155,230 | -0.32(-0.99%) |
Jun 11, 2018 | 31.96 | 32.16 | 31.81 | 31.83 | 21,904,446 | +0.08(+0.24%) |
Jun 08, 2018 | 31.28 | 31.77 | 31.27 | 31.76 | 23,849,154 | +0.11(+0.35%) |
Jun 07, 2018 | 30.97 | 31.80 | 30.90 | 31.65 | 30,469,234 | +0.39(+1.24%) |
Jun 06, 2018 | 31.28 | 31.26 | 20,015,128 | +0.28(+0.92%) | ||
Jun 05, 2018 | 30.85 | 31.12 | 30.84 | 30.97 | 16,072,396 | +0.10(+0.31%) |
Jun 04, 2018 | 31.03 | 31.10 | 30.82 | 30.88 | 13,957,947 | +0.01(+0.02%) |
Jun 01, 2018 | 30.92 | 30.99 | 30.74 | 30.87 | 15,436,326 | +0.09(+0.29%) |
May 31, 2018 | 31.33 | 31.34 | 30.68 | 30.78 | 42,261,888 | -0.60(-1.91%) |
May 30, 2018 | 31.31 | 31.46 | 31.15 | 31.38 | 16,197,493 | +0.26(+0.83%) |
May 29, 2018 | 31.19 | 31.29 | 30.90 | 31.12 | 20,187,638 | -0.21(-0.66%) |
May 25, 2018 | 31.33 | 31.33 | 31.33 | 0 | -0.08(-0.25%) | |
May 24, 2018 | 31.57 | 31.64 | 31.30 | 31.41 | 21,032,314 | +0.03(+0.10%) |
May 23, 2018 | 31.47 | 31.62 | 31.21 | 31.37 | 21,715,794 | -0.14(-0.45%) |
May 22, 2018 | 31.21 | 31.84 | 31.16 | 31.52 | 28,712,712 | +0.25(+0.78%) |
May 21, 2018 | 30.86 | 31.32 | 30.83 | 31.27 | 13,301,720 | +0.45(+1.45%) |
May 18, 2018 | 30.89 | 30.92 | 30.55 | 30.83 | 17,631,312 | -0.07(-0.23%) |
May 17, 2018 | 30.90 | 31.02 | 30.77 | 30.90 | 13,794,415 | -0.01(-0.02%) |
May 16, 2018 | 30.86 | 31.05 | 30.77 | 30.90 | 15,172,019 | +0.05(+0.15%) |
May 15, 2018 | 31.09 | 31.18 | 30.75 | 30.86 | 19,599,144 | -0.45(-1.44%) |
May 14, 2018 | 31.43 | 31.57 | 31.17 | 31.31 | 16,048,701 | -0.08(-0.27%) |
May 11, 2018 | 31.04 | 31.68 | 30.94 | 31.39 | 35,423,560 | +0.92(+3.01%) |
May 10, 2018 | 30.14 | 30.53 | 30.04 | 30.48 | 24,357,414 | +0.53(+1.77%) |
May 09, 2018 | 30.35 | 30.46 | 29.76 | 29.95 | 35,746,160 | -0.41(-1.36%) |
May 08, 2018 | 30.70 | 30.73 | 30.17 | 30.36 | 25,888,756 | -0.46(-1.49%) |
May 07, 2018 | 31.11 | 31.20 | 30.71 | 30.82 | 19,974,540 | -0.30(-0.95%) |
May 04, 2018 | 30.67 | 31.20 | 30.66 | 31.12 | 16,523,693 | +0.23(+0.73%) |
May 03, 2018 | 30.81 | 30.90 | 30.58 | 30.89 | 24,954,620 | +0.06(+0.19%) |
May 02, 2018 | 31.50 | 31.55 | 30.66 | 30.83 | 28,675,326 | -0.69(-2.19%) |
May 01, 2018 | 31.96 | 32.06 | 31.15 | 31.52 | 24,936,600 | -0.34(-1.07%) |
Apr 30, 2018 | 33.19 | 33.35 | 31.86 | 31.86 | 44,817,964 | -1.43(-4.30%) |
Apr 27, 2018 | 32.45 | 33.38 | 32.39 | 33.30 | 40,245,364 | +1.17(+3.64%) |
Apr 26, 2018 | 32.03 | 32.31 | 31.92 | 32.13 | 21,869,372 | -0.22(-0.68%) |
Apr 25, 2018 | 32.32 | 32.39 | 31.80 | 32.35 | 30,808,324 | +0.28(+0.87%) |
Apr 24, 2018 | 32.23 | 32.54 | 31.73 | 32.07 | 32,397,376 | +0.65(+2.08%) |
Apr 23, 2018 | 31.12 | 31.46 | 30.97 | 31.42 | 22,002,112 | +0.49(+1.59%) |
Apr 20, 2018 | 31.19 | 31.39 | 30.48 | 30.93 | 28,224,898 | -0.34(-1.09%) |
Apr 19, 2018 | 31.38 | 31.61 | 31.24 | 31.27 | 17,304,990 | -0.12(-0.39%) |
Apr 18, 2018 | 31.64 | 31.68 | 31.36 | 31.39 | 12,927,967 | -0.15(-0.47%) |
Apr 17, 2018 | 31.37 | 31.66 | 31.19 | 31.54 | 17,927,286 | +0.30(+0.95%) |
Apr 16, 2018 | 30.96 | 31.29 | 30.90 | 31.25 | 13,761,159 | +0.47(+1.53%) |
Apr 13, 2018 | 30.94 | 30.98 | 30.68 | 30.77 | 11,308,696 | -0.05(-0.17%) |
Apr 12, 2018 | 30.91 | 31.08 | 30.63 | 30.83 | 13,687,463 | +0.10(+0.34%) |
Apr 11, 2018 | 30.95 | 30.99 | 30.66 | 30.72 | 18,111,698 | -0.45(-1.43%) |
Apr 10, 2018 | 30.48 | 31.62 | 30.34 | 31.17 | 37,858,920 | +0.87(+2.88%) |
Apr 09, 2018 | 30.37 | 30.67 | 30.22 | 30.30 | 20,867,362 | +0.40(+1.34%) |
Apr 06, 2018 | 30.29 | 30.40 | 29.76 | 29.90 | 25,524,770 | -0.48(-1.58%) |
Apr 05, 2018 | 30.21 | 30.44 | 30.02 | 30.37 | 16,184,034 | +0.20(+0.65%) |
Apr 04, 2018 | 29.69 | 30.22 | 29.53 | 30.18 | 19,654,916 | +0.27(+0.91%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.41 | 29.91 | 23,570,170 | +0.21(+0.72%) |