Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.76 | 36.16 | 35.64 | 35.99 | 12,279,583 | +0.12(+0.33%) |
May 30, 2018 | 35.45 | 35.95 | 35.39 | 35.87 | 10,150,617 | +0.33(+0.94%) |
May 29, 2018 | 35.08 | 35.70 | 35.08 | 35.53 | 8,840,037 | +0.28(+0.81%) |
May 25, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.75 | 35.09 | 34.72 | 34.98 | 7,382,295 | +0.20(+0.57%) |
May 23, 2018 | 34.74 | 34.92 | 34.59 | 34.78 | 10,387,225 | +0.18(+0.53%) |
May 22, 2018 | 34.87 | 35.01 | 34.54 | 34.60 | 7,545,224 | -0.17(-0.49%) |
May 21, 2018 | 34.08 | 34.84 | 34.07 | 34.77 | 9,659,197 | +0.82(+2.41%) |
May 18, 2018 | 33.96 | 34.15 | 33.69 | 33.95 | 7,207,357 | +0.01(+0.02%) |
May 17, 2018 | 34.19 | 34.25 | 33.86 | 33.95 | 6,861,606 | -0.16(-0.48%) |
May 16, 2018 | 34.42 | 34.51 | 34.00 | 34.11 | 7,090,394 | -0.36(-1.06%) |
May 15, 2018 | 34.56 | 34.70 | 34.19 | 34.47 | 6,999,571 | -0.29(-0.84%) |
May 14, 2018 | 34.95 | 34.97 | 34.59 | 34.77 | 5,461,949 | -0.12(-0.34%) |
May 11, 2018 | 34.88 | 35.01 | 34.71 | 34.88 | 4,944,826 | +0.11(+0.32%) |
May 10, 2018 | 34.67 | 34.78 | 34.40 | 34.77 | 9,042,119 | +0.42(+1.23%) |
May 09, 2018 | 34.75 | 34.79 | 34.26 | 34.35 | 10,211,670 | -0.35(-1.01%) |
May 08, 2018 | 35.29 | 35.29 | 34.62 | 34.70 | 10,157,096 | -0.75(-2.11%) |
May 07, 2018 | 35.65 | 35.67 | 35.35 | 35.45 | 9,100,863 | -0.16(-0.45%) |
May 04, 2018 | 35.42 | 35.84 | 35.39 | 35.61 | 7,445,660 | +0.22(+0.63%) |
May 03, 2018 | 35.34 | 35.61 | 35.05 | 35.39 | 12,049,537 | -0.08(-0.24%) |
May 02, 2018 | 35.48 | 35.63 | 35.34 | 35.47 | 12,318,745 | +0.05(+0.14%) |
May 01, 2018 | 35.52 | 35.54 | 35.33 | 35.42 | 5,792,517 | -0.15(-0.42%) |
Apr 30, 2018 | 35.66 | 35.80 | 35.55 | 35.57 | 10,433,689 | -0.01(-0.03%) |
Apr 27, 2018 | 35.31 | 35.68 | 35.23 | 35.58 | 6,545,072 | +0.16(+0.46%) |
Apr 26, 2018 | 34.91 | 35.57 | 34.85 | 35.42 | 8,527,254 | +0.62(+1.80%) |
Apr 25, 2018 | 35.06 | 35.33 | 34.70 | 34.80 | 9,105,194 | -0.40(-1.13%) |
Apr 24, 2018 | 35.16 | 35.56 | 34.64 | 35.20 | 13,422,188 | +0.23(+0.65%) |
Apr 23, 2018 | 34.98 | 35.05 | 34.79 | 34.97 | 7,575,129 | +0.07(+0.21%) |
Apr 20, 2018 | 35.31 | 35.47 | 34.75 | 34.90 | 7,965,865 | -0.38(-1.08%) |
Apr 19, 2018 | 35.31 | 35.40 | 34.95 | 35.28 | 7,528,669 | -0.07(-0.20%) |
Apr 18, 2018 | 35.58 | 35.84 | 35.33 | 35.34 | 4,991,263 | -0.08(-0.22%) |
Apr 17, 2018 | 35.21 | 35.51 | 34.97 | 35.42 | 6,124,344 | +0.24(+0.68%) |
Apr 16, 2018 | 34.94 | 35.30 | 34.88 | 35.18 | 7,606,088 | +0.41(+1.19%) |
Apr 13, 2018 | 34.65 | 34.92 | 34.62 | 34.77 | 6,316,183 | +0.25(+0.72%) |
Apr 12, 2018 | 34.95 | 35.10 | 34.43 | 34.52 | 7,183,788 | -0.43(-1.22%) |
Apr 11, 2018 | 35.01 | 35.10 | 34.78 | 34.95 | 5,785,495 | -0.16(-0.47%) |
Apr 10, 2018 | 34.93 | 35.32 | 34.93 | 35.11 | 8,999,101 | -0.07(-0.20%) |
Apr 09, 2018 | 35.22 | 35.47 | 35.02 | 35.19 | 8,427,580 | -0.13(-0.38%) |
Apr 06, 2018 | 35.49 | 35.63 | 35.21 | 35.32 | 6,647,857 | -0.27(-0.76%) |
Apr 05, 2018 | 35.22 | 35.69 | 34.89 | 35.59 | 7,127,109 | +0.36(+1.03%) |
Apr 04, 2018 | 35.09 | 35.31 | 34.82 | 35.23 | 7,746,076 | +0.07(+0.20%) |
Apr 03, 2018 | 35.24 | 35.42 | 34.88 | 35.16 | 11,025,572 | -0.08(-0.23%) |
Apr 02, 2018 | 35.58 | 35.75 | 34.95 | 35.24 | 9,346,036 | -0.21(-0.59%) |
Mar 29, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.41 | 35.47 | 34.73 | 35.22 | 15,354,238 | -0.07(-0.20%) |
Mar 27, 2018 | 35.10 | 35.68 | 34.94 | 35.29 | 11,205,781 | +0.25(+0.72%) |
Mar 26, 2018 | 34.73 | 35.17 | 34.70 | 35.03 | 7,996,599 | +0.42(+1.22%) |
Mar 23, 2018 | 35.15 | 35.50 | 34.55 | 34.61 | 14,185,433 | -0.52(-1.48%) |
Mar 22, 2018 | 34.79 | 35.65 | 34.68 | 35.13 | 16,383,073 | +0.39(+1.13%) |
Mar 21, 2018 | 34.82 | 35.15 | 34.65 | 34.74 | 7,850,298 | -0.07(-0.21%) |
Mar 20, 2018 | 34.75 | 34.88 | 34.62 | 34.82 | 7,374,116 | +0.11(+0.31%) |
Mar 19, 2018 | 34.95 | 35.08 | 34.46 | 34.71 | 11,054,136 | -0.24(-0.69%) |
Mar 16, 2018 | 34.38 | 35.09 | 34.35 | 34.95 | 36,539,280 | +0.63(+1.83%) |
Mar 15, 2018 | 34.29 | 34.52 | 34.05 | 34.32 | 10,796,932 | +0.03(+0.08%) |
Mar 14, 2018 | 33.88 | 34.39 | 33.86 | 34.29 | 14,115,907 | +0.72(+2.16%) |
Mar 13, 2018 | 33.69 | 33.94 | 33.43 | 33.57 | 7,513,237 | +0.06(+0.18%) |
Mar 12, 2018 | 33.57 | 33.64 | 33.32 | 33.51 | 9,402,643 | -0.09(-0.27%) |
Mar 09, 2018 | 33.50 | 33.62 | 33.27 | 33.60 | 7,488,646 | +0.11(+0.32%) |
Mar 08, 2018 | 33.33 | 33.57 | 33.19 | 33.49 | 7,640,411 | +0.27(+0.82%) |
Mar 07, 2018 | 33.35 | 33.00 | 33.22 | 9,565,646 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.55 | 33.76 | 33.17 | 33.26 | 11,656,239 | -0.38(-1.14%) |
Mar 05, 2018 | 33.14 | 33.69 | 33.00 | 33.64 | 7,914,788 | +0.47(+1.42%) |
Mar 02, 2018 | 33.25 | 33.55 | 32.84 | 33.17 | 10,018,163 | -0.08(-0.25%) |