Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.56 | 33.65 | 32.47 | 32.86 | 21,559,034 | -0.58(-1.73%) |
May 30, 2018 | 33.96 | 34.13 | 33.32 | 33.44 | 11,559,838 | -0.68(-2.00%) |
May 29, 2018 | 34.28 | 34.56 | 33.72 | 34.12 | 10,399,931 | -0.32(-0.92%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.16(+0.46%) | |
May 24, 2018 | 34.47 | 34.69 | 34.10 | 34.28 | 14,850,549 | -0.02(-0.05%) |
May 23, 2018 | 33.80 | 34.73 | 33.64 | 34.30 | 19,928,540 | +0.34(+0.99%) |
May 22, 2018 | 33.88 | 34.44 | 33.88 | 33.97 | 9,630,280 | +0.07(+0.22%) |
May 21, 2018 | 33.83 | 34.52 | 33.70 | 33.89 | 14,751,861 | +0.53(+1.60%) |
May 18, 2018 | 33.63 | 33.65 | 33.21 | 33.36 | 9,920,086 | -0.23(-0.70%) |
May 17, 2018 | 33.95 | 34.32 | 33.34 | 33.59 | 10,821,294 | -0.44(-1.29%) |
May 16, 2018 | 34.00 | 34.33 | 33.78 | 34.03 | 10,069,671 | +0.29(+0.86%) |
May 15, 2018 | 34.31 | 34.50 | 33.56 | 33.74 | 11,980,956 | -0.98(-2.82%) |
May 14, 2018 | 34.80 | 35.27 | 34.63 | 34.72 | 8,716,487 | +0.21(+0.60%) |
May 11, 2018 | 34.58 | 34.75 | 34.27 | 34.52 | 7,351,208 | +0.09(+0.27%) |
May 10, 2018 | 34.69 | 34.80 | 34.25 | 34.42 | 10,266,393 | -0.27(-0.78%) |
May 09, 2018 | 34.33 | 34.94 | 34.11 | 34.69 | 14,609,360 | +0.19(+0.54%) |
May 08, 2018 | 35.67 | 35.77 | 34.14 | 34.51 | 28,003,002 | -1.66(-4.60%) |
May 07, 2018 | 35.72 | 36.35 | 35.50 | 36.17 | 20,399,252 | +0.98(+2.79%) |
May 04, 2018 | 34.14 | 35.36 | 34.02 | 35.19 | 14,998,267 | +0.44(+1.26%) |
May 03, 2018 | 34.47 | 34.97 | 33.82 | 34.75 | 12,290,389 | +0.11(+0.32%) |
May 02, 2018 | 34.82 | 35.03 | 34.51 | 34.64 | 8,869,186 | -0.36(-1.04%) |
May 01, 2018 | 33.91 | 35.03 | 33.90 | 35.00 | 10,700,672 | +0.90(+2.63%) |
Apr 30, 2018 | 34.64 | 34.65 | 33.77 | 34.11 | 9,139,055 | -0.23(-0.68%) |
Apr 27, 2018 | 34.66 | 34.74 | 33.94 | 34.34 | 8,949,560 | +0.24(+0.71%) |
Apr 26, 2018 | 33.75 | 34.47 | 33.74 | 34.10 | 9,780,252 | +0.58(+1.73%) |
Apr 25, 2018 | 33.43 | 33.85 | 32.58 | 33.52 | 11,678,652 | +0.01(+0.03%) |
Apr 24, 2018 | 34.91 | 35.08 | 33.13 | 33.51 | 21,009,350 | -1.06(-3.05%) |
Apr 23, 2018 | 34.95 | 35.27 | 34.32 | 34.56 | 13,279,975 | -0.41(-1.18%) |
Apr 20, 2018 | 34.88 | 35.02 | 34.10 | 34.97 | 27,502,614 | -1.36(-3.75%) |
Apr 19, 2018 | 37.50 | 37.62 | 36.07 | 36.34 | 17,960,930 | -1.20(-3.19%) |
Apr 18, 2018 | 37.83 | 37.83 | 36.91 | 37.53 | 10,187,001 | -0.08(-0.22%) |
Apr 17, 2018 | 37.48 | 37.91 | 37.19 | 37.62 | 10,425,901 | +0.32(+0.85%) |
Apr 16, 2018 | 37.26 | 37.43 | 36.89 | 37.30 | 5,829,086 | +0.12(+0.33%) |
Apr 13, 2018 | 37.74 | 37.85 | 36.97 | 37.18 | 8,872,683 | -0.75(-1.97%) |
Apr 12, 2018 | 37.95 | 38.30 | 37.76 | 37.93 | 6,376,531 | +0.13(+0.35%) |
Apr 11, 2018 | 37.78 | 38.35 | 37.75 | 37.80 | 6,743,317 | -0.22(-0.59%) |
Apr 10, 2018 | 38.55 | 38.58 | 37.53 | 38.02 | 8,290,239 | +0.59(+1.57%) |
Apr 09, 2018 | 37.26 | 38.34 | 36.96 | 37.43 | 9,991,867 | +0.78(+2.14%) |
Apr 06, 2018 | 36.65 | 13,527,733 | -0.90(-2.39%) | |||
Apr 05, 2018 | 37.37 | 37.78 | 37.28 | 37.54 | 10,689,613 | +0.70(+1.90%) |
Apr 04, 2018 | 35.31 | 37.02 | 35.27 | 36.84 | 12,772,835 | +0.43(+1.18%) |
Apr 03, 2018 | 36.99 | 37.05 | 35.91 | 36.41 | 10,164,002 | -0.09(-0.26%) |
Apr 02, 2018 | 37.45 | 37.85 | 36.13 | 36.51 | 15,006,177 | -1.32(-3.48%) |
Mar 29, 2018 | 37.82 | 37.82 | 37.82 | 0 | +0.45(+1.20%) | |
Mar 28, 2018 | 37.68 | 37.74 | 36.54 | 37.38 | 23,112,120 | -0.65(-1.72%) |
Mar 27, 2018 | 39.42 | 39.51 | 37.67 | 38.03 | 16,336,592 | -1.06(-2.72%) |
Mar 26, 2018 | 39.21 | 39.61 | 38.30 | 39.09 | 14,529,313 | +0.92(+2.40%) |
Mar 23, 2018 | 39.51 | 40.01 | 37.98 | 38.18 | 20,270,608 | -1.53(-3.86%) |
Mar 22, 2018 | 40.11 | 40.22 | 38.86 | 39.71 | 19,595,158 | -0.93(-2.30%) |
Mar 21, 2018 | 41.44 | 41.73 | 40.54 | 40.65 | 15,593,480 | -0.46(-1.11%) |
Mar 20, 2018 | 41.33 | 41.44 | 40.87 | 41.10 | 12,064,114 | -0.14(-0.34%) |
Mar 19, 2018 | 41.35 | 41.75 | 40.57 | 41.24 | 20,576,934 | -0.77(-1.82%) |
Mar 16, 2018 | 42.03 | 42.24 | 41.80 | 42.01 | 15,692,649 | +0.03(+0.07%) |
Mar 15, 2018 | 42.11 | 42.49 | 41.46 | 41.98 | 15,187,901 | +0.79(+1.93%) |
Mar 14, 2018 | 41.46 | 42.16 | 41.15 | 41.19 | 12,632,628 | -0.21(-0.52%) |
Mar 13, 2018 | 42.97 | 42.97 | 41.01 | 41.40 | 16,972,902 | -1.58(-3.67%) |
Mar 12, 2018 | 42.99 | 43.26 | 42.46 | 42.98 | 9,522,241 | +0.28(+0.66%) |
Mar 09, 2018 | 42.70 | 43.09 | 42.31 | 42.70 | 10,779,494 | +0.30(+0.71%) |
Mar 08, 2018 | 41.58 | 42.70 | 41.58 | 42.40 | 16,167,358 | +0.92(+2.21%) |
Mar 07, 2018 | 41.61 | 41.49 | 12,675,407 | +1.19(+2.94%) | ||
Mar 06, 2018 | 40.83 | 39.88 | 40.30 | 14,941,556 | +0.14(+0.35%) | |
Mar 05, 2018 | 40.51 | 40.78 | 39.13 | 40.16 | 23,643,256 | -0.76(-1.85%) |
Mar 02, 2018 | 40.15 | 41.09 | 39.05 | 40.92 | 37,356,676 | -2.25(-5.22%) |