Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.34 | 35.77 | 36.02 | 9,551,076 | +0.09(+0.24%) | |
Jun 28, 2018 | 35.91 | 36.24 | 35.69 | 35.93 | 6,264,397 | +0.11(+0.32%) |
Jun 27, 2018 | 35.91 | 36.25 | 35.60 | 35.82 | 7,334,680 | -0.17(-0.46%) |
Jun 26, 2018 | 36.19 | 36.32 | 35.84 | 35.98 | 5,697,060 | -0.24(-0.65%) |
Jun 25, 2018 | 36.08 | 36.44 | 35.86 | 36.22 | 9,840,805 | +0.13(+0.36%) |
Jun 22, 2018 | 35.66 | 36.18 | 35.59 | 36.09 | 10,160,420 | +0.49(+1.37%) |
Jun 21, 2018 | 35.63 | 35.68 | 35.35 | 35.60 | 10,110,339 | -0.02(-0.05%) |
Jun 20, 2018 | 35.28 | 35.66 | 34.99 | 35.62 | 9,549,266 | +0.37(+1.04%) |
Jun 19, 2018 | 34.96 | 35.46 | 34.87 | 35.25 | 9,853,446 | +0.14(+0.40%) |
Jun 18, 2018 | 35.56 | 35.65 | 34.94 | 35.11 | 9,435,350 | -0.56(-1.57%) |
Jun 15, 2018 | 35.81 | 35.30 | 35.67 | 15,301,366 | +0.37(+1.04%) | |
Jun 14, 2018 | 35.01 | 35.46 | 34.86 | 35.30 | 8,202,797 | +0.23(+0.65%) |
Jun 13, 2018 | 35.24 | 35.40 | 34.92 | 35.08 | 10,587,419 | -0.25(-0.72%) |
Jun 12, 2018 | 35.16 | 35.40 | 34.89 | 35.33 | 9,204,855 | +0.17(+0.50%) |
Jun 11, 2018 | 34.75 | 35.26 | 34.70 | 35.15 | 7,837,414 | +0.39(+1.13%) |
Jun 08, 2018 | 34.38 | 34.81 | 34.34 | 34.76 | 8,831,687 | +0.40(+1.17%) |
Jun 07, 2018 | 34.29 | 34.59 | 34.18 | 34.36 | 6,731,925 | -0.15(-0.43%) |
Jun 06, 2018 | 34.54 | 34.51 | 9,112,771 | +0.20(+0.59%) | ||
Jun 05, 2018 | 34.71 | 34.78 | 34.19 | 34.31 | 9,265,034 | -0.45(-1.31%) |
Jun 04, 2018 | 34.73 | 34.83 | 34.52 | 34.76 | 7,619,975 | +0.19(+0.56%) |
Jun 01, 2018 | 34.41 | 34.83 | 34.28 | 34.57 | 10,630,388 | +0.25(+0.74%) |
May 31, 2018 | 34.66 | 34.75 | 34.10 | 34.31 | 10,576,021 | -0.36(-1.03%) |
May 30, 2018 | 34.45 | 34.90 | 34.37 | 34.67 | 7,154,773 | +0.31(+0.89%) |
May 29, 2018 | 34.16 | 34.41 | 34.07 | 34.37 | 9,373,721 | -0.22(-0.63%) |
May 25, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 34.46 | 34.63 | 34.23 | 34.57 | 6,328,101 | +0.10(+0.28%) |
May 23, 2018 | 34.33 | 34.63 | 34.24 | 34.47 | 8,730,799 | +0.02(+0.05%) |
May 22, 2018 | 34.43 | 34.75 | 34.38 | 34.45 | 6,509,145 | +0.08(+0.23%) |
May 21, 2018 | 34.71 | 34.87 | 34.29 | 34.38 | 8,660,924 | -0.27(-0.78%) |
May 18, 2018 | 34.52 | 34.67 | 34.03 | 34.65 | 23,194,244 | +0.11(+0.33%) |
May 17, 2018 | 34.57 | 34.80 | 34.38 | 34.53 | 6,397,876 | +0.00(+0.00%) |
May 16, 2018 | 34.53 | 34.70 | 34.34 | 34.53 | 6,854,892 | +0.10(+0.28%) |
May 15, 2018 | 34.17 | 34.71 | 34.17 | 34.44 | 11,077,488 | +0.17(+0.48%) |
May 14, 2018 | 34.31 | 34.50 | 34.19 | 34.27 | 6,717,805 | -0.01(-0.03%) |
May 11, 2018 | 34.26 | 34.39 | 34.04 | 34.28 | 8,773,088 | +0.11(+0.33%) |
May 10, 2018 | 33.94 | 34.21 | 33.89 | 34.17 | 6,594,880 | +0.29(+0.85%) |
May 09, 2018 | 33.80 | 34.04 | 33.65 | 33.88 | 8,960,519 | +0.17(+0.49%) |
May 08, 2018 | 33.74 | 33.82 | 33.48 | 33.71 | 10,762,675 | -0.10(-0.28%) |
May 07, 2018 | 34.11 | 34.44 | 33.74 | 33.81 | 8,490,000 | -0.18(-0.54%) |
May 04, 2018 | 32.77 | 34.34 | 32.75 | 33.99 | 17,983,482 | +1.16(+3.54%) |
May 03, 2018 | 33.12 | 33.31 | 32.77 | 32.83 | 10,542,522 | -0.28(-0.84%) |
May 02, 2018 | 34.16 | 34.51 | 32.70 | 33.11 | 19,632,148 | -0.96(-2.82%) |
May 01, 2018 | 34.45 | 34.62 | 33.69 | 34.07 | 11,022,291 | -0.45(-1.29%) |
Apr 30, 2018 | 35.03 | 35.04 | 34.42 | 34.52 | 16,686,605 | -0.38(-1.08%) |
Apr 27, 2018 | 34.78 | 35.14 | 34.75 | 34.89 | 8,266,631 | +0.14(+0.40%) |
Apr 26, 2018 | 34.79 | 34.99 | 34.41 | 34.75 | 11,619,117 | +0.08(+0.23%) |
Apr 25, 2018 | 34.75 | 34.88 | 34.49 | 34.67 | 7,980,432 | -0.08(-0.23%) |
Apr 24, 2018 | 35.42 | 35.47 | 34.52 | 34.75 | 9,034,832 | -0.51(-1.44%) |
Apr 23, 2018 | 35.16 | 35.30 | 34.96 | 35.26 | 9,106,376 | +0.21(+0.60%) |
Apr 20, 2018 | 35.86 | 36.16 | 34.81 | 35.05 | 13,897,110 | -0.79(-2.19%) |
Apr 19, 2018 | 36.49 | 36.70 | 35.74 | 35.84 | 8,173,584 | -0.86(-2.33%) |
Apr 18, 2018 | 36.74 | 36.75 | 36.51 | 36.69 | 8,451,972 | +0.07(+0.19%) |
Apr 17, 2018 | 37.03 | 37.04 | 36.52 | 36.62 | 5,797,022 | -0.28(-0.76%) |
Apr 16, 2018 | 36.79 | 36.96 | 36.74 | 36.90 | 6,660,847 | +0.12(+0.33%) |
Apr 13, 2018 | 36.88 | 36.94 | 36.62 | 36.78 | 7,800,969 | +0.05(+0.14%) |
Apr 12, 2018 | 36.57 | 36.87 | 36.57 | 36.73 | 7,841,108 | +0.17(+0.48%) |
Apr 11, 2018 | 36.32 | 36.82 | 36.26 | 36.55 | 8,959,419 | +0.08(+0.22%) |
Apr 10, 2018 | 36.79 | 36.97 | 36.32 | 36.47 | 8,098,906 | +0.05(+0.14%) |
Apr 09, 2018 | 36.36 | 36.81 | 36.32 | 36.42 | 10,152,426 | +0.17(+0.48%) |
Apr 06, 2018 | 36.75 | 37.03 | 36.03 | 36.25 | 7,872,498 | -0.63(-1.71%) |
Apr 05, 2018 | 36.91 | 37.10 | 36.74 | 36.88 | 7,985,020 | +0.11(+0.31%) |
Apr 04, 2018 | 35.63 | 36.97 | 35.58 | 36.76 | 10,813,313 | +0.78(+2.16%) |
Apr 03, 2018 | 35.87 | 36.26 | 35.68 | 35.98 | 19,133,248 | +0.41(+1.15%) |