Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.41 | 33.51 | 33.10 | 33.42 | 12,072,842 | -0.19(-0.55%) |
May 30, 2018 | 33.38 | 33.72 | 33.20 | 33.60 | 6,781,870 | +0.70(+2.13%) |
May 29, 2018 | 33.13 | 33.33 | 32.68 | 32.90 | 12,570,767 | -1.22(-3.58%) |
May 25, 2018 | 34.13 | 34.13 | 34.13 | 0 | -0.38(-1.10%) | |
May 24, 2018 | 34.51 | 34.54 | 34.23 | 34.51 | 2,678,041 | -0.11(-0.32%) |
May 23, 2018 | 34.50 | 34.62 | 34.39 | 34.62 | 3,667,017 | -0.54(-1.54%) |
May 22, 2018 | 35.21 | 35.27 | 35.12 | 35.16 | 1,697,615 | +0.03(+0.10%) |
May 21, 2018 | 35.15 | 35.20 | 35.01 | 35.12 | 1,394,550 | +0.16(+0.46%) |
May 18, 2018 | 34.98 | 35.02 | 34.89 | 34.96 | 3,942,938 | -0.13(-0.36%) |
May 17, 2018 | 35.02 | 35.16 | 34.98 | 35.09 | 2,335,718 | +0.12(+0.34%) |
May 16, 2018 | 34.84 | 35.00 | 34.77 | 34.97 | 1,615,283 | -0.06(-0.17%) |
May 15, 2018 | 34.99 | 35.13 | 34.87 | 35.03 | 3,649,574 | -0.28(-0.79%) |
May 14, 2018 | 35.38 | 35.43 | 35.24 | 35.31 | 2,434,606 | +0.01(+0.02%) |
May 11, 2018 | 35.31 | 35.38 | 35.28 | 35.30 | 1,221,840 | -0.03(-0.07%) |
May 10, 2018 | 35.12 | 35.33 | 35.06 | 35.32 | 1,404,271 | +0.24(+0.70%) |
May 09, 2018 | 34.97 | 35.13 | 34.96 | 35.08 | 1,258,864 | +0.13(+0.36%) |
May 08, 2018 | 34.82 | 34.97 | 34.75 | 34.95 | 2,290,994 | -0.18(-0.50%) |
May 07, 2018 | 35.07 | 35.22 | 35.06 | 35.13 | 966,589 | +0.03(+0.10%) |
May 04, 2018 | 34.76 | 35.19 | 34.72 | 35.10 | 1,720,770 | +0.06(+0.17%) |
May 03, 2018 | 35.05 | 35.11 | 34.78 | 35.04 | 2,207,152 | +0.08(+0.22%) |
May 02, 2018 | 35.19 | 35.21 | 34.91 | 34.96 | 2,419,287 | +0.06(+0.17%) |
May 01, 2018 | 35.07 | 35.07 | 34.73 | 34.90 | 8,504,947 | -0.19(-0.55%) |
Apr 30, 2018 | 35.07 | 35.23 | 35.06 | 35.10 | 2,024,808 | -0.08(-0.22%) |
Apr 27, 2018 | 35.06 | 35.21 | 34.94 | 35.17 | 1,568,785 | +0.09(+0.26%) |
Apr 26, 2018 | 35.11 | 35.13 | 34.95 | 35.08 | 2,033,281 | +0.07(+0.19%) |
Apr 25, 2018 | 34.89 | 35.02 | 34.76 | 35.01 | 2,070,610 | -0.04(-0.12%) |
Apr 24, 2018 | 35.24 | 35.33 | 34.94 | 35.05 | 3,370,330 | -0.19(-0.53%) |
Apr 23, 2018 | 35.26 | 35.33 | 35.14 | 35.24 | 1,435,630 | -0.02(-0.05%) |
Apr 20, 2018 | 35.26 | 35.32 | 35.14 | 35.26 | 2,623,985 | -0.10(-0.29%) |
Apr 19, 2018 | 35.47 | 35.50 | 35.24 | 35.36 | 2,714,339 | -0.13(-0.38%) |
Apr 18, 2018 | 35.48 | 35.56 | 35.43 | 35.49 | 2,148,918 | +0.12(+0.33%) |
Apr 17, 2018 | 35.23 | 35.43 | 35.20 | 35.37 | 4,937,696 | +0.35(+0.99%) |
Apr 16, 2018 | 35.03 | 35.07 | 34.92 | 35.03 | 2,215,404 | +0.13(+0.39%) |
Apr 13, 2018 | 35.03 | 35.05 | 34.81 | 34.89 | 2,074,044 | +0.03(+0.10%) |
Apr 12, 2018 | 34.74 | 34.87 | 34.73 | 34.86 | 2,382,184 | +0.21(+0.61%) |
Apr 11, 2018 | 34.75 | 34.87 | 34.63 | 34.65 | 1,872,531 | -0.19(-0.53%) |
Apr 10, 2018 | 34.81 | 34.90 | 34.70 | 34.83 | 4,005,721 | +0.37(+1.08%) |
Apr 09, 2018 | 34.52 | 34.68 | 34.40 | 34.46 | 2,572,468 | +0.34(+0.99%) |
Apr 06, 2018 | 34.35 | 34.48 | 34.07 | 34.13 | 4,717,222 | -0.21(-0.61%) |
Apr 05, 2018 | 34.26 | 34.44 | 34.25 | 34.34 | 2,630,891 | +0.38(+1.12%) |
Apr 04, 2018 | 33.41 | 33.96 | 33.40 | 33.96 | 4,845,119 | +0.13(+0.40%) |
Apr 03, 2018 | 33.70 | 33.82 | 33.52 | 33.82 | 4,870,302 | +0.36(+1.08%) |
Apr 02, 2018 | 33.95 | 34.04 | 33.25 | 33.46 | 7,436,986 | -0.51(-1.51%) |
Mar 29, 2018 | 33.97 | 33.97 | 33.97 | 0 | +0.41(+1.23%) | |
Mar 28, 2018 | 33.55 | 33.89 | 33.43 | 33.56 | 7,469,010 | +0.21(+0.63%) |
Mar 27, 2018 | 33.78 | 33.85 | 33.21 | 33.35 | 7,184,648 | -0.43(-1.27%) |
Mar 26, 2018 | 33.66 | 33.78 | 33.27 | 33.78 | 6,113,686 | +0.70(+2.12%) |
Mar 23, 2018 | 33.54 | 33.60 | 33.05 | 33.08 | 6,495,869 | -0.40(-1.18%) |
Mar 22, 2018 | 33.68 | 33.81 | 33.44 | 33.48 | 6,305,508 | -0.73(-2.15%) |
Mar 21, 2018 | 34.18 | 34.40 | 34.11 | 34.21 | 5,001,257 | -0.08(-0.25%) |
Mar 20, 2018 | 34.16 | 34.37 | 34.13 | 34.29 | 3,720,865 | -0.05(-0.15%) |
Mar 19, 2018 | 34.49 | 34.50 | 34.17 | 34.35 | 4,095,830 | -0.24(-0.71%) |
Mar 16, 2018 | 34.49 | 34.67 | 34.46 | 34.59 | 5,272,385 | +0.15(+0.43%) |
Mar 15, 2018 | 34.37 | 34.56 | 34.33 | 34.44 | 4,915,309 | +0.03(+0.07%) |
Mar 14, 2018 | 34.57 | 34.61 | 34.25 | 34.41 | 3,729,535 | +0.10(+0.29%) |
Mar 13, 2018 | 34.72 | 34.73 | 34.23 | 34.31 | 5,846,406 | -0.29(-0.83%) |
Mar 12, 2018 | 34.57 | 34.65 | 34.50 | 34.60 | 3,207,859 | +0.04(+0.12%) |
Mar 09, 2018 | 34.46 | 34.56 | 34.40 | 34.56 | 3,045,592 | +0.12(+0.34%) |
Mar 08, 2018 | 34.54 | 34.61 | 34.34 | 34.44 | 3,747,827 | +0.03(+0.07%) |
Mar 07, 2018 | 34.44 | 34.14 | 34.41 | 4,007,408 | +0.20(+0.59%) | |
Mar 06, 2018 | 34.25 | 34.29 | 34.09 | 34.21 | 3,696,992 | +0.16(+0.47%) |
Mar 05, 2018 | 33.58 | 34.09 | 33.57 | 34.05 | 4,489,451 | +0.24(+0.70%) |
Mar 02, 2018 | 33.64 | 33.86 | 33.42 | 33.82 | 6,578,392 | -0.02(-0.05%) |