Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.17 | 33.80 | 33.17 | 33.27 | 8,241,748 | +0.10(+0.29%) |
Jun 28, 2018 | 33.14 | 33.46 | 32.47 | 33.17 | 8,322,119 | +0.17(+0.52%) |
Jun 27, 2018 | 33.81 | 34.16 | 32.94 | 33.00 | 9,470,942 | -0.82(-2.43%) |
Jun 26, 2018 | 33.10 | 33.96 | 32.32 | 33.82 | 13,856,539 | +0.78(+2.35%) |
Jun 25, 2018 | 34.93 | 35.12 | 32.37 | 33.05 | 14,733,551 | -2.29(-6.48%) |
Jun 22, 2018 | 34.25 | 35.76 | 34.23 | 35.34 | 12,356,100 | +1.45(+4.27%) |
Jun 21, 2018 | 33.89 | 34.44 | 33.67 | 33.89 | 5,573,817 | -0.32(-0.92%) |
Jun 20, 2018 | 33.99 | 34.21 | 33.09 | 34.21 | 7,724,459 | +0.56(+1.65%) |
Jun 19, 2018 | 33.86 | 33.92 | 32.88 | 33.65 | 8,949,823 | -0.93(-2.69%) |
Jun 18, 2018 | 33.99 | 34.81 | 33.92 | 34.58 | 6,216,702 | +0.07(+0.19%) |
Jun 15, 2018 | 36.01 | 33.77 | 34.51 | 14,107,676 | -1.50(-4.17%) | |
Jun 14, 2018 | 36.28 | 36.33 | 35.69 | 36.01 | 5,288,987 | +0.23(+0.64%) |
Jun 13, 2018 | 36.42 | 36.77 | 35.56 | 35.78 | 8,394,289 | -0.19(-0.53%) |
Jun 12, 2018 | 35.78 | 36.67 | 35.69 | 35.98 | 7,549,539 | +0.48(+1.35%) |
Jun 11, 2018 | 35.87 | 36.23 | 35.30 | 35.50 | 6,565,115 | -0.08(-0.22%) |
Jun 08, 2018 | 35.21 | 35.91 | 35.14 | 35.57 | 6,310,479 | +0.33(+0.92%) |
Jun 07, 2018 | 35.96 | 36.19 | 34.90 | 35.25 | 7,875,686 | -0.70(-1.94%) |
Jun 06, 2018 | 35.03 | 35.95 | 8,155,680 | +0.66(+1.87%) | ||
Jun 05, 2018 | 35.68 | 36.28 | 34.85 | 35.29 | 6,699,175 | -0.39(-1.10%) |
Jun 04, 2018 | 36.42 | 36.98 | 35.29 | 35.68 | 8,497,743 | -0.40(-1.11%) |
Jun 01, 2018 | 35.78 | 36.69 | 35.60 | 36.08 | 11,227,733 | +0.78(+2.22%) |
May 31, 2018 | 36.25 | 37.56 | 34.90 | 35.30 | 18,736,466 | +0.59(+1.71%) |
May 30, 2018 | 34.02 | 35.08 | 34.00 | 34.70 | 7,388,920 | +0.99(+2.92%) |
May 29, 2018 | 33.56 | 34.51 | 33.56 | 33.72 | 5,525,185 | -0.16(-0.48%) |
May 25, 2018 | 33.88 | 33.88 | 33.88 | 0 | -0.36(-1.06%) | |
May 24, 2018 | 33.93 | 34.46 | 33.54 | 34.24 | 6,522,537 | +0.32(+0.93%) |
May 23, 2018 | 33.87 | 34.11 | 33.28 | 33.93 | 6,774,297 | -0.35(-1.03%) |
May 22, 2018 | 33.99 | 35.03 | 33.94 | 34.28 | 10,140,313 | +0.72(+2.14%) |
May 21, 2018 | 34.46 | 34.55 | 32.71 | 33.56 | 16,604,996 | -1.34(-3.84%) |
May 18, 2018 | 35.63 | 36.29 | 34.89 | 34.90 | 9,253,977 | -1.03(-2.88%) |
May 17, 2018 | 35.98 | 36.47 | 35.48 | 35.94 | 7,805,420 | +0.03(+0.08%) |
May 16, 2018 | 34.58 | 36.18 | 34.54 | 35.91 | 10,434,356 | +1.58(+4.60%) |
May 15, 2018 | 34.48 | 34.68 | 33.93 | 34.33 | 6,473,095 | -0.42(-1.21%) |
May 14, 2018 | 34.23 | 34.93 | 34.19 | 34.75 | 8,247,044 | +0.52(+1.51%) |
May 11, 2018 | 34.37 | 35.12 | 34.01 | 34.23 | 7,360,269 | -0.13(-0.39%) |
May 10, 2018 | 33.59 | 34.94 | 33.57 | 34.37 | 8,293,713 | +0.90(+2.69%) |
May 09, 2018 | 33.17 | 34.03 | 33.09 | 33.47 | 7,012,920 | +0.39(+1.19%) |
May 08, 2018 | 33.04 | 33.62 | 32.79 | 33.08 | 6,215,423 | +0.09(+0.26%) |
May 07, 2018 | 33.14 | 33.52 | 32.71 | 32.99 | 8,548,060 | -0.01(-0.03%) |
May 04, 2018 | 31.29 | 33.24 | 31.21 | 33.00 | 11,735,767 | +1.54(+4.89%) |
May 03, 2018 | 31.07 | 32.12 | 31.00 | 31.46 | 11,329,728 | +0.63(+2.05%) |
May 02, 2018 | 31.13 | 31.60 | 30.74 | 30.83 | 10,056,850 | +0.06(+0.19%) |
May 01, 2018 | 31.68 | 31.85 | 29.99 | 30.77 | 20,796,200 | -1.57(-4.85%) |
Apr 30, 2018 | 31.26 | 32.41 | 31.11 | 32.34 | 18,951,188 | +1.40(+4.51%) |
Apr 27, 2018 | 34.84 | 34.87 | 30.47 | 30.94 | 41,032,664 | -5.10(-14.14%) |
Apr 26, 2018 | 35.79 | 36.46 | 34.78 | 36.04 | 14,230,601 | +0.62(+1.75%) |
Apr 25, 2018 | 34.62 | 35.79 | 34.17 | 35.42 | 9,709,273 | +0.55(+1.59%) |
Apr 24, 2018 | 35.28 | 36.07 | 33.85 | 34.86 | 12,843,830 | -0.06(-0.16%) |
Apr 23, 2018 | 34.88 | 35.74 | 34.31 | 34.92 | 9,655,054 | -0.11(-0.33%) |
Apr 20, 2018 | 35.79 | 35.94 | 34.38 | 35.04 | 10,262,201 | -0.66(-1.85%) |
Apr 19, 2018 | 35.66 | 36.19 | 35.02 | 35.70 | 12,016,074 | -0.15(-0.43%) |
Apr 18, 2018 | 35.25 | 36.66 | 35.19 | 35.85 | 13,902,570 | +1.09(+3.14%) |
Apr 17, 2018 | 34.57 | 35.05 | 34.04 | 34.76 | 9,039,280 | +0.58(+1.71%) |
Apr 16, 2018 | 34.13 | 34.54 | 33.44 | 34.17 | 8,767,459 | +0.23(+0.68%) |
Apr 13, 2018 | 34.57 | 35.30 | 33.32 | 33.95 | 10,716,241 | -0.35(-1.03%) |
Apr 12, 2018 | 33.45 | 34.84 | 33.42 | 34.30 | 10,578,642 | +1.09(+3.28%) |
Apr 11, 2018 | 34.01 | 34.41 | 32.69 | 33.21 | 12,437,520 | -1.09(-3.18%) |
Apr 10, 2018 | 34.15 | 34.58 | 33.77 | 34.30 | 8,502,554 | +1.04(+3.13%) |
Apr 09, 2018 | 33.31 | 34.20 | 32.79 | 33.26 | 8,893,578 | +0.29(+0.87%) |
Apr 06, 2018 | 34.22 | 34.65 | 32.43 | 32.97 | 16,539,140 | -2.03(-5.79%) |
Apr 05, 2018 | 33.57 | 35.18 | 33.56 | 35.00 | 11,871,037 | +1.55(+4.63%) |
Apr 04, 2018 | 32.60 | 33.67 | 31.97 | 33.45 | 9,679,211 | -0.01(-0.03%) |
Apr 03, 2018 | 33.65 | 34.44 | 33.24 | 33.46 | 12,541,206 | +0.75(+2.28%) |