Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.96 | 33.23 | 32.88 | 32.88 | 5,883,726 | -0.01(-0.02%) |
Jun 28, 2018 | 32.70 | 33.01 | 32.54 | 32.89 | 6,451,205 | +0.17(+0.51%) |
Jun 27, 2018 | 33.00 | 33.25 | 32.67 | 32.72 | 14,762,248 | +0.40(+1.22%) |
Jun 26, 2018 | 32.39 | 32.48 | 32.05 | 32.33 | 11,572,582 | +0.47(+1.47%) |
Jun 25, 2018 | 32.35 | 32.40 | 31.72 | 31.86 | 8,689,027 | -1.11(-3.36%) |
Jun 22, 2018 | 33.00 | 33.25 | 32.91 | 32.97 | 12,332,728 | +1.17(+3.67%) |
Jun 21, 2018 | 32.13 | 32.14 | 31.77 | 31.80 | 6,966,039 | -0.43(-1.34%) |
Jun 20, 2018 | 32.54 | 32.57 | 32.05 | 32.23 | 8,228,194 | -0.28(-0.86%) |
Jun 19, 2018 | 32.37 | 32.56 | 32.23 | 32.52 | 6,357,318 | -0.14(-0.44%) |
Jun 18, 2018 | 32.43 | 32.83 | 32.42 | 32.66 | 7,195,630 | +0.16(+0.49%) |
Jun 15, 2018 | 33.44 | 32.43 | 32.50 | 10,492,514 | -0.94(-2.82%) | |
Jun 14, 2018 | 33.49 | 33.78 | 33.37 | 33.44 | 7,825,135 | +0.31(+0.93%) |
Jun 13, 2018 | 33.12 | 33.28 | 32.98 | 33.13 | 11,324,825 | -0.08(-0.24%) |
Jun 12, 2018 | 33.64 | 33.69 | 32.99 | 33.21 | 15,447,300 | -0.72(-2.12%) |
Jun 11, 2018 | 33.82 | 34.08 | 33.73 | 33.93 | 5,164,917 | +0.06(+0.17%) |
Jun 08, 2018 | 34.07 | 34.13 | 33.61 | 33.88 | 6,596,006 | -0.12(-0.34%) |
Jun 07, 2018 | 33.83 | 34.26 | 33.69 | 33.99 | 14,583,029 | +0.66(+1.99%) |
Jun 06, 2018 | 33.21 | 33.33 | 7,428,189 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.13 | 33.49 | 33.02 | 33.34 | 7,690,443 | +0.24(+0.72%) |
Jun 04, 2018 | 33.36 | 33.45 | 33.07 | 33.10 | 7,028,509 | +0.03(+0.09%) |
Jun 01, 2018 | 33.25 | 33.27 | 32.98 | 33.07 | 6,728,977 | +0.07(+0.22%) |
May 31, 2018 | 33.01 | 33.12 | 32.83 | 33.00 | 8,173,468 | +0.08(+0.24%) |
May 30, 2018 | 32.75 | 33.05 | 32.58 | 32.92 | 10,856,851 | +0.84(+2.63%) |
May 29, 2018 | 31.82 | 32.18 | 31.73 | 32.08 | 10,344,309 | +0.14(+0.43%) |
May 25, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.01(-3.06%) | |
May 24, 2018 | 32.89 | 33.08 | 32.70 | 32.95 | 10,994,417 | -0.50(-1.51%) |
May 23, 2018 | 33.22 | 33.49 | 33.06 | 33.45 | 10,929,906 | -0.46(-1.36%) |
May 22, 2018 | 34.11 | 34.36 | 33.80 | 33.91 | 11,080,637 | -0.50(-1.46%) |
May 21, 2018 | 34.12 | 34.45 | 34.12 | 34.42 | 7,514,734 | +0.30(+0.87%) |
May 18, 2018 | 34.06 | 34.16 | 33.95 | 34.12 | 5,938,387 | +0.14(+0.40%) |
May 17, 2018 | 33.86 | 34.11 | 33.80 | 33.98 | 10,008,377 | +0.35(+1.03%) |
May 16, 2018 | 33.70 | 33.72 | 33.44 | 33.64 | 6,756,752 | -0.06(-0.17%) |
May 15, 2018 | 33.49 | 33.84 | 33.32 | 33.70 | 9,927,400 | +0.28(+0.84%) |
May 14, 2018 | 33.52 | 33.69 | 33.34 | 33.42 | 6,621,151 | +0.41(+1.24%) |
May 11, 2018 | 33.06 | 33.16 | 32.98 | 33.01 | 4,570,750 | -0.04(-0.11%) |
May 10, 2018 | 33.06 | 33.14 | 32.80 | 33.04 | 10,820,970 | -0.22(-0.65%) |
May 09, 2018 | 32.69 | 33.31 | 32.67 | 33.26 | 15,243,300 | +1.03(+3.20%) |
May 08, 2018 | 31.98 | 32.32 | 31.69 | 32.23 | 10,890,936 | -0.26(-0.79%) |
May 07, 2018 | 32.47 | 32.97 | 32.40 | 32.48 | 12,957,307 | +0.25(+0.77%) |
May 04, 2018 | 31.86 | 32.35 | 31.80 | 32.23 | 7,920,619 | +0.43(+1.36%) |
May 03, 2018 | 31.70 | 31.82 | 31.37 | 31.80 | 8,293,758 | +0.02(+0.07%) |
May 02, 2018 | 31.86 | 32.03 | 31.73 | 31.78 | 7,028,541 | -0.07(-0.22%) |
May 01, 2018 | 31.97 | 32.06 | 31.67 | 31.85 | 10,373,305 | +0.15(+0.47%) |
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,350,983 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 6,265,695 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.89 | 9,497,320 | +0.48(+1.54%) |
Apr 25, 2018 | 31.17 | 31.44 | 30.89 | 31.40 | 9,540,483 | -0.05(-0.16%) |
Apr 24, 2018 | 31.42 | 31.86 | 31.32 | 31.45 | 16,139,879 | +0.23(+0.75%) |
Apr 23, 2018 | 31.00 | 31.24 | 30.87 | 31.22 | 6,320,577 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.93 | 5,979,510 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.05 | 6,803,260 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.79 | 30.95 | 12,243,089 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,305,515 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.52 | 30.18 | 30.37 | 5,977,095 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.68 | 30.40 | 30.54 | 6,299,047 | -0.07(-0.23%) |
Apr 12, 2018 | 30.56 | 30.74 | 30.43 | 30.61 | 4,876,699 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,312,579 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.14 | 30.41 | 12,716,756 | +0.80(+2.69%) |
Apr 09, 2018 | 29.60 | 29.84 | 29.43 | 29.62 | 8,341,464 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.14 | 29.51 | 29.69 | 12,743,922 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.38 | 29.80 | 9,931,329 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.85 | 29.17 | 10,275,945 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,227,876 | +0.57(+2.00%) |