Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.19 | 34.68 | 34.12 | 34.39 | 2,452,936 | +0.29(+0.85%) |
Jun 28, 2018 | 34.04 | 34.14 | 33.57 | 34.10 | 2,069,780 | -0.01(-0.03%) |
Jun 27, 2018 | 34.54 | 34.82 | 34.09 | 34.11 | 2,609,329 | -0.46(-1.34%) |
Jun 26, 2018 | 34.79 | 34.79 | 34.46 | 34.57 | 3,325,252 | -0.17(-0.50%) |
Jun 25, 2018 | 34.58 | 34.82 | 34.31 | 34.74 | 3,625,499 | +0.01(+0.03%) |
Jun 22, 2018 | 34.98 | 35.13 | 34.31 | 34.73 | 8,526,273 | +0.61(+1.79%) |
Jun 21, 2018 | 34.58 | 34.58 | 33.98 | 34.12 | 3,931,462 | -0.43(-1.23%) |
Jun 20, 2018 | 34.94 | 35.01 | 34.51 | 34.55 | 4,939,208 | -0.24(-0.69%) |
Jun 19, 2018 | 35.25 | 35.46 | 34.61 | 34.79 | 4,167,122 | -0.74(-2.10%) |
Jun 18, 2018 | 35.32 | 35.70 | 35.07 | 35.54 | 4,029,041 | +0.09(+0.25%) |
Jun 15, 2018 | 35.67 | 35.15 | 35.45 | 5,370,157 | -0.22(-0.62%) | |
Jun 14, 2018 | 35.99 | 36.10 | 35.59 | 35.67 | 3,218,613 | -0.22(-0.62%) |
Jun 13, 2018 | 36.71 | 36.74 | 35.88 | 35.90 | 2,100,518 | -0.69(-1.88%) |
Jun 12, 2018 | 36.57 | 36.74 | 36.46 | 36.58 | 2,067,444 | +0.01(+0.03%) |
Jun 11, 2018 | 36.35 | 36.71 | 36.34 | 36.57 | 2,420,567 | +0.20(+0.56%) |
Jun 08, 2018 | 36.01 | 36.53 | 35.90 | 36.37 | 3,015,795 | +0.26(+0.72%) |
Jun 07, 2018 | 35.60 | 36.15 | 35.52 | 36.11 | 2,743,451 | +0.58(+1.63%) |
Jun 06, 2018 | 35.53 | 2,962,295 | +0.08(+0.22%) | |||
Jun 05, 2018 | 35.63 | 35.90 | 35.39 | 35.45 | 2,687,809 | -0.15(-0.43%) |
Jun 04, 2018 | 35.60 | 35.75 | 35.47 | 35.60 | 2,480,350 | +0.05(+0.14%) |
Jun 01, 2018 | 35.94 | 35.98 | 35.50 | 35.56 | 2,542,589 | -0.18(-0.51%) |
May 31, 2018 | 36.45 | 36.46 | 35.64 | 35.74 | 4,470,512 | -0.60(-1.65%) |
May 30, 2018 | 36.36 | 36.62 | 36.23 | 36.34 | 2,164,694 | +0.08(+0.21%) |
May 29, 2018 | 36.40 | 36.88 | 35.63 | 36.26 | 2,373,882 | -0.75(-2.03%) |
May 25, 2018 | 37.02 | 37.02 | 37.02 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 37.02 | 37.11 | 36.79 | 37.00 | 1,405,234 | +0.00(+0.00%) |
May 23, 2018 | 36.75 | 37.02 | 36.66 | 37.00 | 1,470,752 | -0.01(-0.03%) |
May 22, 2018 | 36.78 | 37.28 | 36.56 | 37.01 | 2,192,809 | +0.33(+0.89%) |
May 21, 2018 | 36.75 | 36.76 | 36.61 | 36.68 | 1,824,468 | +0.06(+0.16%) |
May 18, 2018 | 36.19 | 36.78 | 36.04 | 36.62 | 2,374,458 | -0.03(-0.08%) |
May 17, 2018 | 36.70 | 36.85 | 36.51 | 36.65 | 1,746,511 | -0.15(-0.42%) |
May 16, 2018 | 36.48 | 36.82 | 36.36 | 36.80 | 2,301,265 | +0.40(+1.09%) |
May 15, 2018 | 36.57 | 36.85 | 36.29 | 36.41 | 2,000,174 | -0.60(-1.62%) |
May 14, 2018 | 37.30 | 37.41 | 36.92 | 37.01 | 2,121,685 | -0.18(-0.49%) |
May 11, 2018 | 37.45 | 37.55 | 36.95 | 37.19 | 2,509,019 | -0.25(-0.67%) |
May 10, 2018 | 37.31 | 37.56 | 37.21 | 37.44 | 1,840,714 | +0.21(+0.57%) |
May 09, 2018 | 36.85 | 37.40 | 36.75 | 37.23 | 3,027,602 | +0.50(+1.37%) |
May 08, 2018 | 36.86 | 37.18 | 36.58 | 36.73 | 4,356,715 | -0.14(-0.39%) |
May 07, 2018 | 37.13 | 37.36 | 36.77 | 36.87 | 3,038,976 | -0.31(-0.83%) |
May 04, 2018 | 36.28 | 37.38 | 36.27 | 37.18 | 3,763,688 | +0.60(+1.63%) |
May 03, 2018 | 37.32 | 37.70 | 35.44 | 36.58 | 9,439,006 | -0.56(-1.51%) |
May 02, 2018 | 37.94 | 38.18 | 36.82 | 37.14 | 5,855,882 | -0.73(-1.94%) |
May 01, 2018 | 38.57 | 38.80 | 37.54 | 37.87 | 2,742,153 | -0.80(-2.07%) |
Apr 30, 2018 | 39.22 | 39.42 | 38.58 | 38.67 | 2,943,916 | -0.44(-1.13%) |
Apr 27, 2018 | 38.96 | 39.18 | 38.62 | 39.12 | 2,647,592 | +0.12(+0.30%) |
Apr 26, 2018 | 39.00 | 39.25 | 38.79 | 39.00 | 2,346,016 | +0.20(+0.52%) |
Apr 25, 2018 | 38.61 | 39.07 | 38.36 | 38.80 | 2,198,262 | +0.06(+0.15%) |
Apr 24, 2018 | 39.29 | 39.31 | 38.27 | 38.74 | 2,731,611 | -0.32(-0.82%) |
Apr 23, 2018 | 39.19 | 39.49 | 38.87 | 39.06 | 1,738,242 | -0.17(-0.44%) |
Apr 20, 2018 | 39.59 | 39.78 | 39.10 | 39.23 | 2,086,385 | -0.24(-0.61%) |
Apr 19, 2018 | 39.81 | 39.97 | 39.29 | 39.48 | 1,738,164 | -0.32(-0.80%) |
Apr 18, 2018 | 39.92 | 40.14 | 39.52 | 39.79 | 1,671,269 | -0.15(-0.39%) |
Apr 17, 2018 | 39.49 | 40.04 | 39.43 | 39.95 | 2,489,348 | +0.63(+1.59%) |
Apr 16, 2018 | 39.31 | 39.46 | 39.05 | 39.32 | 1,640,073 | +0.12(+0.30%) |
Apr 13, 2018 | 39.22 | 39.39 | 39.06 | 39.21 | 2,205,829 | +0.13(+0.32%) |
Apr 12, 2018 | 38.95 | 39.24 | 38.71 | 39.08 | 2,350,169 | +0.25(+0.65%) |
Apr 11, 2018 | 38.42 | 39.09 | 38.42 | 38.83 | 1,582,158 | +0.11(+0.27%) |
Apr 10, 2018 | 38.29 | 38.87 | 38.22 | 38.72 | 1,792,156 | +0.81(+2.14%) |
Apr 09, 2018 | 38.05 | 38.26 | 37.73 | 37.91 | 2,275,726 | +0.04(+0.10%) |
Apr 06, 2018 | 38.56 | 38.68 | 37.60 | 37.87 | 2,445,469 | -0.98(-2.53%) |
Apr 05, 2018 | 38.83 | 38.98 | 38.64 | 38.86 | 3,282,869 | +0.18(+0.47%) |
Apr 04, 2018 | 37.83 | 38.80 | 37.80 | 38.67 | 3,304,583 | +0.41(+1.08%) |
Apr 03, 2018 | 37.54 | 38.32 | 37.30 | 38.26 | 2,405,333 | +0.74(+1.98%) |