Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.35 | 36.13 | 36.20 | 16,837,266 | +0.27(+0.75%) | |
Jun 28, 2018 | 35.79 | 35.96 | 35.70 | 35.93 | 16,568,337 | +0.13(+0.35%) |
Jun 27, 2018 | 36.20 | 36.30 | 35.79 | 35.81 | 13,927,140 | -0.33(-0.91%) |
Jun 26, 2018 | 36.17 | 36.22 | 36.01 | 36.13 | 13,613,555 | +0.04(+0.12%) |
Jun 25, 2018 | 36.33 | 36.38 | 35.99 | 36.09 | 17,492,992 | -0.51(-1.41%) |
Jun 22, 2018 | 36.70 | 36.75 | 36.52 | 36.61 | 9,276,297 | +0.39(+1.07%) |
Jun 21, 2018 | 36.34 | 36.35 | 36.17 | 36.22 | 11,138,143 | -0.25(-0.69%) |
Jun 20, 2018 | 36.59 | 36.66 | 36.40 | 36.47 | 9,465,055 | +0.07(+0.21%) |
Jun 19, 2018 | 36.43 | 36.21 | 36.39 | 15,754,468 | -0.40(-1.09%) | |
Jun 18, 2018 | 36.66 | 36.80 | 36.35 | 36.79 | 10,044,185 | -0.26(-0.70%) |
Jun 15, 2018 | 37.31 | 36.89 | 37.05 | 6,659,345 | -0.26(-0.69%) | |
Jun 14, 2018 | 37.39 | 37.48 | 37.29 | 37.31 | 7,933,868 | -0.09(-0.25%) |
Jun 13, 2018 | 37.49 | 37.53 | 37.25 | 37.40 | 7,155,748 | +0.02(+0.04%) |
Jun 12, 2018 | 37.54 | 37.56 | 37.34 | 37.39 | 8,250,387 | -0.23(-0.62%) |
Jun 11, 2018 | 37.52 | 37.69 | 37.49 | 37.62 | 6,356,596 | +0.24(+0.65%) |
Jun 08, 2018 | 37.32 | 37.42 | 37.20 | 37.38 | 8,626,099 | +0.07(+0.18%) |
Jun 07, 2018 | 37.57 | 37.57 | 37.25 | 37.31 | 9,254,946 | -0.22(-0.58%) |
Jun 06, 2018 | 37.54 | 37.28 | 37.53 | 7,003,567 | +0.32(+0.85%) | |
Jun 05, 2018 | 37.26 | 37.27 | 37.10 | 37.21 | 17,299,568 | -0.04(-0.11%) |
Jun 04, 2018 | 37.37 | 37.41 | 37.23 | 37.25 | 7,589,389 | +0.17(+0.45%) |
Jun 01, 2018 | 37.09 | 37.14 | 36.96 | 37.09 | 9,843,704 | +0.27(+0.75%) |
May 31, 2018 | 36.92 | 36.94 | 36.64 | 36.81 | 10,672,604 | -0.20(-0.54%) |
May 30, 2018 | 36.75 | 37.04 | 36.68 | 37.01 | 8,516,723 | +0.53(+1.44%) |
May 29, 2018 | 36.69 | 36.77 | 36.34 | 36.49 | 16,524,030 | -0.75(-2.01%) |
May 25, 2018 | 37.24 | 37.24 | 37.24 | 0 | -0.21(-0.56%) | |
May 24, 2018 | 37.50 | 37.52 | 37.20 | 37.44 | 7,583,658 | -0.12(-0.33%) |
May 23, 2018 | 37.46 | 37.58 | 37.37 | 37.57 | 7,732,003 | -0.36(-0.94%) |
May 22, 2018 | 38.02 | 38.06 | 37.87 | 37.93 | 6,285,995 | -0.02(-0.07%) |
May 21, 2018 | 37.91 | 37.95 | 37.86 | 37.95 | 4,996,867 | +0.24(+0.64%) |
May 18, 2018 | 37.74 | 37.76 | 37.66 | 37.71 | 4,821,551 | -0.13(-0.35%) |
May 17, 2018 | 37.81 | 37.91 | 37.74 | 37.84 | 6,183,247 | +0.05(+0.13%) |
May 16, 2018 | 37.74 | 37.84 | 37.69 | 37.79 | 7,007,590 | +0.12(+0.31%) |
May 15, 2018 | 37.69 | 37.79 | 37.57 | 37.68 | 8,497,345 | -0.32(-0.83%) |
May 14, 2018 | 38.08 | 38.12 | 37.97 | 37.99 | 6,203,155 | +0.07(+0.18%) |
May 11, 2018 | 37.99 | 38.03 | 37.91 | 37.93 | 6,763,945 | +0.08(+0.20%) |
May 10, 2018 | 37.73 | 37.86 | 37.66 | 37.85 | 16,405,204 | +0.27(+0.71%) |
May 09, 2018 | 37.45 | 37.63 | 37.43 | 37.59 | 6,230,474 | +0.12(+0.31%) |
May 08, 2018 | 37.35 | 37.48 | 37.26 | 37.47 | 8,055,955 | +0.00(+0.00%) |
May 07, 2018 | 37.45 | 37.57 | 37.38 | 37.47 | 14,831,430 | -0.01(-0.02%) |
May 04, 2018 | 37.10 | 37.52 | 37.06 | 37.48 | 8,547,808 | +0.14(+0.38%) |
May 03, 2018 | 37.32 | 37.43 | 37.04 | 37.34 | 9,484,033 | +0.07(+0.20%) |
May 02, 2018 | 37.45 | 37.52 | 37.23 | 37.26 | 7,589,281 | -0.05(-0.13%) |
May 01, 2018 | 37.39 | 37.39 | 37.08 | 37.31 | 7,029,135 | -0.03(-0.09%) |
Apr 30, 2018 | 37.50 | 37.61 | 37.37 | 37.34 | 6,820,727 | -0.20(-0.53%) |
Apr 27, 2018 | 37.51 | 37.57 | 37.40 | 37.54 | 5,572,757 | +0.04(+0.11%) |
Apr 26, 2018 | 37.45 | 37.54 | 37.37 | 37.50 | 8,605,979 | +0.28(+0.74%) |
Apr 25, 2018 | 37.19 | 37.29 | 37.06 | 37.23 | 10,901,435 | -0.08(-0.22%) |
Apr 24, 2018 | 37.58 | 37.58 | 37.19 | 37.31 | 12,297,309 | -0.17(-0.44%) |
Apr 23, 2018 | 37.51 | 37.54 | 37.38 | 37.48 | 5,690,925 | -0.04(-0.11%) |
Apr 20, 2018 | 37.57 | 37.59 | 37.46 | 37.52 | 7,973,695 | -0.18(-0.49%) |
Apr 19, 2018 | 37.86 | 37.89 | 37.61 | 37.70 | 7,433,601 | -0.17(-0.46%) |
Apr 18, 2018 | 37.81 | 37.91 | 37.78 | 37.88 | 6,027,020 | +0.22(+0.60%) |
Apr 17, 2018 | 37.55 | 37.73 | 37.49 | 37.65 | 6,887,919 | +0.19(+0.51%) |
Apr 16, 2018 | 37.52 | 37.53 | 37.39 | 37.46 | 14,025,013 | +0.07(+0.18%) |
Apr 13, 2018 | 37.49 | 37.51 | 37.28 | 37.39 | 7,761,495 | +0.03(+0.09%) |
Apr 12, 2018 | 37.27 | 37.41 | 37.24 | 37.36 | 7,242,799 | +0.14(+0.38%) |
Apr 11, 2018 | 37.25 | 37.44 | 37.22 | 37.22 | 7,226,142 | -0.18(-0.47%) |
Apr 10, 2018 | 37.33 | 37.45 | 37.26 | 37.39 | 11,698,664 | +0.41(+1.10%) |
Apr 09, 2018 | 37.03 | 37.23 | 36.90 | 36.99 | 9,978,959 | +0.32(+0.86%) |
Apr 06, 2018 | 36.91 | 37.04 | 36.55 | 36.67 | 15,273,690 | -0.30(-0.81%) |
Apr 05, 2018 | 36.86 | 37.04 | 36.83 | 36.97 | 7,972,267 | +0.27(+0.75%) |
Apr 04, 2018 | 36.12 | 36.71 | 36.09 | 36.69 | 24,186,142 | +0.08(+0.23%) |
Apr 03, 2018 | 36.56 | 36.66 | 36.39 | 36.61 | 14,597,247 | +0.28(+0.78%) |