Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.20 | 35.74 | 35.98 | 5,170,378 | -0.02(-0.06%) | |
Jun 28, 2018 | 36.13 | 36.40 | 35.95 | 36.00 | 7,079,529 | +0.01(+0.02%) |
Jun 27, 2018 | 35.74 | 36.08 | 35.68 | 36.00 | 5,058,539 | +0.19(+0.52%) |
Jun 26, 2018 | 35.81 | 36.19 | 35.53 | 35.81 | 7,616,143 | -0.40(-1.09%) |
Jun 25, 2018 | 35.72 | 36.29 | 35.63 | 36.21 | 8,767,820 | +0.61(+1.72%) |
Jun 22, 2018 | 35.34 | 35.68 | 35.16 | 35.59 | 8,499,920 | +0.40(+1.15%) |
Jun 21, 2018 | 35.00 | 35.31 | 34.93 | 35.19 | 6,349,345 | +0.19(+0.53%) |
Jun 20, 2018 | 34.99 | 35.13 | 34.84 | 35.00 | 5,495,463 | -0.01(-0.02%) |
Jun 19, 2018 | 34.67 | 35.02 | 34.64 | 35.01 | 9,097,487 | +0.38(+1.10%) |
Jun 18, 2018 | 34.49 | 34.79 | 34.39 | 34.63 | 5,912,949 | +0.11(+0.32%) |
Jun 15, 2018 | 34.56 | 34.35 | 34.52 | 13,294,866 | +0.17(+0.50%) | |
Jun 14, 2018 | 34.01 | 34.52 | 33.99 | 34.35 | 7,323,679 | +0.33(+0.98%) |
Jun 13, 2018 | 33.76 | 34.13 | 33.57 | 34.01 | 10,011,266 | +0.26(+0.78%) |
Jun 12, 2018 | 33.28 | 33.79 | 33.26 | 33.75 | 5,583,835 | +0.47(+1.40%) |
Jun 11, 2018 | 33.61 | 33.66 | 33.20 | 33.28 | 6,284,513 | -0.34(-1.02%) |
Jun 08, 2018 | 33.57 | 33.71 | 33.39 | 33.63 | 5,124,542 | +0.08(+0.23%) |
Jun 07, 2018 | 33.45 | 33.86 | 33.29 | 33.55 | 6,269,989 | +0.23(+0.68%) |
Jun 06, 2018 | 33.25 | 33.32 | 7,651,957 | -0.68(-2.01%) | ||
Jun 05, 2018 | 34.21 | 34.30 | 33.83 | 34.01 | 7,122,300 | -0.12(-0.36%) |
Jun 04, 2018 | 34.49 | 34.65 | 34.12 | 34.13 | 5,401,599 | -0.21(-0.61%) |
Jun 01, 2018 | 34.81 | 34.88 | 34.19 | 34.34 | 5,186,467 | -0.54(-1.56%) |
May 31, 2018 | 34.72 | 35.08 | 34.50 | 34.88 | 8,997,124 | +0.12(+0.36%) |
May 30, 2018 | 34.32 | 34.82 | 34.15 | 34.76 | 6,113,448 | +0.34(+0.99%) |
May 29, 2018 | 34.50 | 34.74 | 34.33 | 34.42 | 9,344,215 | -0.17(-0.49%) |
May 25, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.21(+0.61%) | |
May 24, 2018 | 34.13 | 34.47 | 34.01 | 34.38 | 5,349,577 | +0.20(+0.59%) |
May 23, 2018 | 33.92 | 34.23 | 33.89 | 34.18 | 6,887,399 | +0.34(+1.01%) |
May 22, 2018 | 33.80 | 34.07 | 33.63 | 33.84 | 5,977,176 | +0.09(+0.25%) |
May 21, 2018 | 33.62 | 33.96 | 33.43 | 33.75 | 10,710,827 | +0.55(+1.66%) |
May 18, 2018 | 33.51 | 33.70 | 32.96 | 33.20 | 8,619,405 | -0.23(-0.67%) |
May 17, 2018 | 33.65 | 33.69 | 33.36 | 33.42 | 6,581,485 | -0.21(-0.62%) |
May 16, 2018 | 33.89 | 34.08 | 33.42 | 33.63 | 6,180,979 | -0.25(-0.72%) |
May 15, 2018 | 34.04 | 34.11 | 33.73 | 33.88 | 6,301,672 | -0.26(-0.76%) |
May 14, 2018 | 34.44 | 34.58 | 33.95 | 34.14 | 5,537,637 | -0.29(-0.85%) |
May 11, 2018 | 34.27 | 34.58 | 34.16 | 34.43 | 4,525,834 | +0.17(+0.49%) |
May 10, 2018 | 33.72 | 34.30 | 33.65 | 34.26 | 5,543,585 | +0.70(+2.10%) |
May 09, 2018 | 33.94 | 33.96 | 33.42 | 33.55 | 6,083,282 | -0.28(-0.82%) |
May 08, 2018 | 34.70 | 34.74 | 33.82 | 33.83 | 7,855,846 | -1.00(-2.86%) |
May 07, 2018 | 35.27 | 35.39 | 34.76 | 34.83 | 6,819,700 | -0.44(-1.26%) |
May 04, 2018 | 35.45 | 35.69 | 35.26 | 35.27 | 5,417,220 | -0.18(-0.50%) |
May 03, 2018 | 35.33 | 35.61 | 35.06 | 35.45 | 5,959,175 | +0.01(+0.02%) |
May 02, 2018 | 35.10 | 35.58 | 34.95 | 35.44 | 6,769,060 | +0.34(+0.96%) |
May 01, 2018 | 35.25 | 35.34 | 34.99 | 35.10 | 7,827,821 | -0.24(-0.67%) |
Apr 30, 2018 | 35.65 | 35.72 | 35.33 | 35.34 | 6,524,376 | -0.21(-0.60%) |
Apr 27, 2018 | 35.25 | 35.82 | 35.18 | 35.55 | 6,379,944 | +0.24(+0.67%) |
Apr 26, 2018 | 35.26 | 35.43 | 35.16 | 35.32 | 5,520,393 | +0.05(+0.13%) |
Apr 25, 2018 | 34.93 | 35.49 | 34.92 | 35.27 | 7,948,586 | +0.25(+0.72%) |
Apr 24, 2018 | 34.77 | 35.17 | 34.65 | 35.02 | 6,627,399 | +0.35(+1.02%) |
Apr 23, 2018 | 34.69 | 34.85 | 34.54 | 34.67 | 4,600,523 | +0.02(+0.04%) |
Apr 20, 2018 | 34.99 | 35.15 | 34.57 | 34.65 | 6,512,581 | -0.29(-0.83%) |
Apr 19, 2018 | 34.75 | 34.96 | 34.56 | 34.94 | 5,608,540 | +0.13(+0.37%) |
Apr 18, 2018 | 35.15 | 35.47 | 34.80 | 34.81 | 5,255,852 | -0.30(-0.85%) |
Apr 17, 2018 | 34.59 | 35.25 | 34.44 | 35.11 | 8,289,356 | +0.57(+1.66%) |
Apr 16, 2018 | 33.79 | 34.55 | 33.78 | 34.54 | 8,913,731 | +0.87(+2.57%) |
Apr 13, 2018 | 33.66 | 33.83 | 33.61 | 33.67 | 6,325,578 | +0.09(+0.27%) |
Apr 12, 2018 | 34.08 | 34.25 | 33.52 | 33.58 | 5,978,510 | -0.50(-1.46%) |
Apr 11, 2018 | 33.97 | 34.13 | 33.79 | 34.08 | 4,614,889 | +0.13(+0.38%) |
Apr 10, 2018 | 34.30 | 34.40 | 33.85 | 33.95 | 5,947,597 | -0.36(-1.05%) |
Apr 09, 2018 | 34.33 | 34.53 | 34.19 | 34.31 | 4,211,410 | -0.02(-0.04%) |
Apr 06, 2018 | 34.51 | 34.67 | 34.23 | 34.32 | 5,368,279 | -0.17(-0.49%) |
Apr 05, 2018 | 34.33 | 34.60 | 33.80 | 34.49 | 5,464,349 | +0.17(+0.49%) |
Apr 04, 2018 | 33.87 | 34.37 | 33.69 | 34.32 | 7,076,473 | +0.48(+1.40%) |
Apr 03, 2018 | 33.89 | 34.04 | 33.74 | 33.85 | 5,954,989 | -0.03(-0.09%) |