Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.49 | 31.38 | 30.40 | 31.02 | 6,015,010 | +0.58(+1.92%) |
Jun 28, 2018 | 30.65 | 30.65 | 30.34 | 30.44 | 4,907,029 | +0.02(+0.05%) |
Jun 27, 2018 | 30.45 | 30.84 | 30.40 | 30.42 | 3,367,432 | -0.16(-0.51%) |
Jun 26, 2018 | 30.15 | 30.75 | 30.11 | 30.58 | 4,583,689 | +0.15(+0.49%) |
Jun 25, 2018 | 30.57 | 30.77 | 30.24 | 30.43 | 4,892,052 | -0.39(-1.25%) |
Jun 22, 2018 | 30.63 | 30.94 | 30.57 | 30.82 | 7,148,758 | +0.36(+1.19%) |
Jun 21, 2018 | 31.18 | 31.26 | 30.33 | 30.46 | 6,188,669 | -0.77(-2.45%) |
Jun 20, 2018 | 31.67 | 31.77 | 31.16 | 31.22 | 4,445,082 | -0.33(-1.04%) |
Jun 19, 2018 | 31.41 | 31.74 | 31.31 | 31.55 | 4,839,751 | -0.07(-0.21%) |
Jun 18, 2018 | 31.49 | 31.72 | 31.42 | 31.62 | 4,291,238 | +0.02(+0.08%) |
Jun 15, 2018 | 32.22 | 31.28 | 31.59 | 14,266,299 | -0.63(-1.94%) | |
Jun 14, 2018 | 32.08 | 32.24 | 31.93 | 32.22 | 4,573,584 | +0.38(+1.19%) |
Jun 13, 2018 | 32.05 | 32.13 | 31.62 | 31.84 | 4,940,494 | -0.07(-0.23%) |
Jun 12, 2018 | 32.00 | 32.19 | 31.73 | 31.91 | 5,138,856 | +0.18(+0.57%) |
Jun 11, 2018 | 31.54 | 31.83 | 31.41 | 31.73 | 3,581,995 | +0.16(+0.50%) |
Jun 08, 2018 | 31.75 | 31.75 | 31.44 | 31.58 | 4,445,158 | -0.16(-0.52%) |
Jun 07, 2018 | 31.92 | 32.02 | 31.62 | 31.74 | 4,183,287 | -0.07(-0.21%) |
Jun 06, 2018 | 31.83 | 31.42 | 31.81 | 7,616,002 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.41 | 31.84 | 31.36 | 31.60 | 3,664,285 | +0.25(+0.78%) |
Jun 04, 2018 | 31.80 | 31.83 | 31.27 | 31.36 | 4,107,570 | -0.32(-1.01%) |
Jun 01, 2018 | 31.88 | 32.01 | 31.51 | 31.67 | 5,050,380 | -0.24(-0.74%) |
May 31, 2018 | 32.24 | 32.26 | 31.75 | 31.91 | 8,513,256 | -0.21(-0.66%) |
May 30, 2018 | 31.99 | 32.25 | 31.78 | 32.13 | 3,195,079 | +0.21(+0.67%) |
May 29, 2018 | 31.98 | 32.50 | 31.86 | 31.91 | 6,391,161 | -0.42(-1.29%) |
May 25, 2018 | 32.33 | 32.33 | 32.33 | 0 | -0.43(-1.33%) | |
May 24, 2018 | 32.48 | 32.81 | 32.45 | 32.77 | 4,374,461 | +0.31(+0.96%) |
May 23, 2018 | 31.78 | 32.49 | 31.78 | 32.45 | 5,003,519 | +0.66(+2.06%) |
May 22, 2018 | 32.24 | 32.37 | 31.78 | 31.80 | 4,032,909 | -0.48(-1.47%) |
May 21, 2018 | 32.12 | 32.31 | 31.78 | 32.27 | 3,364,659 | +0.17(+0.54%) |
May 18, 2018 | 32.14 | 32.21 | 31.97 | 32.10 | 4,420,548 | -0.16(-0.51%) |
May 17, 2018 | 32.55 | 32.55 | 32.13 | 32.26 | 3,770,741 | -0.27(-0.83%) |
May 16, 2018 | 32.37 | 32.57 | 32.31 | 32.54 | 3,864,008 | +0.15(+0.46%) |
May 15, 2018 | 32.53 | 32.58 | 31.95 | 32.39 | 5,744,983 | -0.72(-2.18%) |
May 14, 2018 | 33.22 | 33.48 | 32.92 | 33.11 | 4,660,950 | +0.00(+0.00%) |
May 11, 2018 | 33.13 | 33.31 | 32.90 | 33.11 | 3,678,948 | -0.02(-0.07%) |
May 10, 2018 | 32.90 | 33.23 | 32.89 | 33.13 | 3,773,339 | +0.38(+1.15%) |
May 09, 2018 | 32.73 | 33.03 | 32.62 | 32.76 | 3,777,032 | -0.02(-0.05%) |
May 08, 2018 | 32.49 | 32.77 | 32.14 | 32.77 | 4,552,910 | +0.09(+0.28%) |
May 07, 2018 | 32.50 | 32.99 | 32.49 | 32.68 | 3,863,598 | +0.18(+0.56%) |
May 04, 2018 | 32.40 | 32.58 | 32.33 | 32.50 | 4,570,736 | -0.13(-0.40%) |
May 03, 2018 | 32.40 | 32.67 | 32.20 | 32.63 | 6,019,603 | +0.51(+1.58%) |
May 02, 2018 | 32.31 | 32.47 | 31.85 | 32.13 | 7,394,923 | -0.02(-0.08%) |
May 01, 2018 | 31.99 | 32.20 | 31.70 | 32.15 | 5,114,352 | -0.06(-0.18%) |
Apr 30, 2018 | 33.04 | 33.08 | 32.18 | 32.21 | 7,198,172 | -1.12(-3.37%) |
Apr 27, 2018 | 33.40 | 33.54 | 33.07 | 33.33 | 4,214,028 | -0.09(-0.27%) |
Apr 26, 2018 | 33.24 | 33.77 | 32.91 | 33.42 | 3,513,311 | +0.20(+0.62%) |
Apr 25, 2018 | 33.24 | 33.66 | 33.08 | 33.22 | 6,390,172 | -0.43(-1.29%) |
Apr 24, 2018 | 33.80 | 34.01 | 33.49 | 33.65 | 4,943,522 | -0.01(-0.02%) |
Apr 23, 2018 | 33.49 | 33.78 | 33.24 | 33.66 | 4,127,781 | -0.24(-0.70%) |
Apr 20, 2018 | 34.20 | 34.27 | 33.76 | 33.90 | 4,611,043 | -0.48(-1.41%) |
Apr 19, 2018 | 33.88 | 34.40 | 33.81 | 34.38 | 6,666,426 | +0.70(+2.07%) |
Apr 18, 2018 | 34.22 | 34.35 | 33.59 | 33.68 | 8,925,956 | -0.24(-0.70%) |
Apr 17, 2018 | 33.99 | 34.25 | 33.80 | 33.92 | 5,069,083 | -0.03(-0.10%) |
Apr 16, 2018 | 34.22 | 34.31 | 33.71 | 33.95 | 4,728,969 | -0.15(-0.43%) |
Apr 13, 2018 | 33.51 | 34.41 | 33.51 | 34.10 | 6,804,627 | +0.98(+2.97%) |
Apr 12, 2018 | 33.04 | 33.39 | 32.65 | 33.12 | 6,980,497 | -0.20(-0.59%) |
Apr 11, 2018 | 32.79 | 33.72 | 32.67 | 33.31 | 11,150,035 | +0.96(+2.96%) |
Apr 10, 2018 | 31.80 | 32.55 | 31.76 | 32.36 | 5,849,515 | +0.73(+2.31%) |
Apr 09, 2018 | 32.26 | 32.26 | 31.29 | 31.63 | 7,298,740 | -0.58(-1.81%) |
Apr 06, 2018 | 32.30 | 32.47 | 32.01 | 32.21 | 5,010,165 | +0.02(+0.05%) |
Apr 05, 2018 | 31.80 | 32.28 | 31.67 | 32.19 | 5,814,506 | +0.23(+0.72%) |
Apr 04, 2018 | 32.13 | 32.20 | 31.84 | 31.96 | 5,125,810 | +0.13(+0.41%) |
Apr 03, 2018 | 32.09 | 32.09 | 31.64 | 31.83 | 4,255,989 | -0.36(-1.12%) |