Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.65 | 35.39 | 34.63 | 34.94 | 2,053,420 | +0.29(+0.84%) |
Jun 28, 2018 | 34.47 | 34.72 | 33.92 | 34.65 | 2,182,321 | -0.13(-0.36%) |
Jun 27, 2018 | 35.54 | 35.93 | 34.70 | 34.78 | 2,125,864 | -0.71(-2.00%) |
Jun 26, 2018 | 36.95 | 37.10 | 35.31 | 35.49 | 3,596,365 | -1.43(-3.88%) |
Jun 25, 2018 | 37.13 | 37.16 | 36.26 | 36.92 | 1,798,078 | -0.10(-0.28%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.65 | 37.02 | 2,631,864 | +0.31(+0.84%) |
Jun 21, 2018 | 37.02 | 37.22 | 36.58 | 36.72 | 1,885,993 | -0.40(-1.08%) |
Jun 20, 2018 | 37.32 | 37.45 | 36.95 | 37.12 | 1,702,762 | -0.06(-0.17%) |
Jun 19, 2018 | 37.81 | 37.87 | 36.51 | 37.18 | 2,538,135 | -1.14(-2.98%) |
Jun 18, 2018 | 38.54 | 38.85 | 38.06 | 38.32 | 1,559,936 | -0.64(-1.64%) |
Jun 15, 2018 | 39.21 | 37.99 | 38.96 | 3,442,011 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.36 | 39.41 | 38.84 | 39.21 | 1,522,040 | +0.00(+0.00%) |
Jun 13, 2018 | 39.41 | 39.71 | 38.77 | 39.21 | 2,975,231 | -0.24(-0.60%) |
Jun 12, 2018 | 40.30 | 40.40 | 39.36 | 39.45 | 1,652,427 | -0.73(-1.82%) |
Jun 11, 2018 | 40.51 | 40.54 | 39.93 | 40.18 | 1,194,831 | -0.21(-0.53%) |
Jun 08, 2018 | 39.88 | 40.41 | 39.84 | 40.40 | 1,044,477 | +0.46(+1.16%) |
Jun 07, 2018 | 40.47 | 40.88 | 39.73 | 39.93 | 1,345,869 | -0.61(-1.52%) |
Jun 06, 2018 | 40.56 | 39.30 | 40.55 | 2,107,166 | +1.24(+3.15%) | |
Jun 05, 2018 | 39.58 | 39.94 | 39.18 | 39.31 | 1,547,283 | -0.21(-0.54%) |
Jun 04, 2018 | 39.09 | 39.57 | 38.95 | 39.52 | 1,204,242 | +0.68(+1.74%) |
Jun 01, 2018 | 39.02 | 39.66 | 38.80 | 38.84 | 1,513,433 | +0.25(+0.65%) |
May 31, 2018 | 39.34 | 39.57 | 38.54 | 38.59 | 2,361,999 | -0.75(-1.90%) |
May 30, 2018 | 39.62 | 39.86 | 39.30 | 39.34 | 2,085,847 | +0.13(+0.32%) |
May 29, 2018 | 39.41 | 40.22 | 39.10 | 39.21 | 1,947,145 | -0.69(-1.74%) |
May 25, 2018 | 39.91 | 39.91 | 39.91 | 0 | -0.52(-1.29%) | |
May 24, 2018 | 40.60 | 40.99 | 40.17 | 40.43 | 1,372,042 | -0.17(-0.41%) |
May 23, 2018 | 40.42 | 40.95 | 40.08 | 40.59 | 1,271,916 | -0.20(-0.50%) |
May 22, 2018 | 41.64 | 41.64 | 40.72 | 40.80 | 1,437,142 | -0.58(-1.39%) |
May 21, 2018 | 41.59 | 41.95 | 41.18 | 41.37 | 1,527,718 | +0.28(+0.67%) |
May 18, 2018 | 41.36 | 41.62 | 41.10 | 41.10 | 1,114,397 | -0.35(-0.84%) |
May 17, 2018 | 41.22 | 41.73 | 41.22 | 41.44 | 1,586,550 | +0.26(+0.63%) |
May 16, 2018 | 40.26 | 41.63 | 40.26 | 41.18 | 1,712,673 | +0.89(+2.21%) |
May 15, 2018 | 39.89 | 40.66 | 39.78 | 40.29 | 1,474,589 | +0.26(+0.65%) |
May 14, 2018 | 40.18 | 40.72 | 39.79 | 40.03 | 2,062,640 | +0.18(+0.45%) |
May 11, 2018 | 40.05 | 40.41 | 39.55 | 39.85 | 1,591,308 | -0.07(-0.18%) |
May 10, 2018 | 40.04 | 40.33 | 39.85 | 39.92 | 2,362,845 | +0.14(+0.36%) |
May 09, 2018 | 39.72 | 39.89 | 39.17 | 39.78 | 1,431,004 | +0.07(+0.18%) |
May 08, 2018 | 39.26 | 39.96 | 39.23 | 39.71 | 2,709,974 | +0.13(+0.32%) |
May 07, 2018 | 39.85 | 40.10 | 39.11 | 39.59 | 2,073,752 | -0.20(-0.49%) |
May 04, 2018 | 39.65 | 39.85 | 38.62 | 39.78 | 3,074,771 | +1.70(+4.45%) |
May 03, 2018 | 37.78 | 38.24 | 37.06 | 38.09 | 2,264,258 | +0.03(+0.08%) |
May 02, 2018 | 37.88 | 38.35 | 37.59 | 38.06 | 1,301,145 | +0.17(+0.46%) |
May 01, 2018 | 37.87 | 38.22 | 36.83 | 37.88 | 2,436,060 | -0.13(-0.33%) |
Apr 30, 2018 | 39.31 | 39.70 | 38.01 | 38.01 | 1,488,948 | -1.42(-3.60%) |
Apr 27, 2018 | 40.29 | 40.51 | 39.08 | 39.43 | 1,095,185 | -0.79(-1.95%) |
Apr 26, 2018 | 40.20 | 40.36 | 39.70 | 40.22 | 999,138 | +0.24(+0.59%) |
Apr 25, 2018 | 39.87 | 40.21 | 39.44 | 39.98 | 1,134,021 | -0.07(-0.18%) |
Apr 24, 2018 | 41.19 | 41.50 | 39.16 | 40.05 | 1,920,951 | -1.03(-2.50%) |
Apr 23, 2018 | 40.70 | 41.29 | 40.51 | 41.08 | 1,201,569 | +0.31(+0.77%) |
Apr 20, 2018 | 40.61 | 40.95 | 40.22 | 40.76 | 1,252,884 | +0.00(+0.00%) |
Apr 19, 2018 | 41.24 | 41.47 | 40.23 | 40.76 | 1,580,384 | -0.55(-1.33%) |
Apr 18, 2018 | 41.34 | 41.60 | 41.08 | 41.31 | 2,277,159 | +0.27(+0.65%) |
Apr 17, 2018 | 40.63 | 41.38 | 40.45 | 41.05 | 2,210,648 | +0.79(+1.95%) |
Apr 16, 2018 | 40.11 | 40.48 | 39.74 | 40.26 | 1,486,744 | +0.49(+1.24%) |
Apr 13, 2018 | 40.00 | 40.11 | 39.44 | 39.77 | 1,484,575 | +0.02(+0.06%) |
Apr 12, 2018 | 39.31 | 39.95 | 39.19 | 39.74 | 2,081,375 | +0.75(+1.93%) |
Apr 11, 2018 | 39.02 | 39.44 | 38.80 | 38.99 | 1,334,811 | -0.36(-0.92%) |
Apr 10, 2018 | 39.07 | 39.93 | 38.95 | 39.35 | 1,981,996 | +1.09(+2.85%) |
Apr 09, 2018 | 38.62 | 39.06 | 38.15 | 38.26 | 1,826,851 | +0.04(+0.10%) |
Apr 06, 2018 | 38.77 | 39.12 | 37.93 | 38.22 | 2,082,378 | -1.10(-2.80%) |
Apr 05, 2018 | 38.14 | 39.77 | 37.96 | 39.32 | 2,847,607 | +1.66(+4.42%) |
Apr 04, 2018 | 36.07 | 37.69 | 35.94 | 37.66 | 2,495,049 | +0.58(+1.57%) |
Apr 03, 2018 | 36.97 | 37.21 | 35.92 | 37.07 | 2,056,032 | +0.18(+0.49%) |