Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.77 | 36.17 | 35.65 | 35.99 | 12,276,819 | +0.12(+0.33%) |
May 30, 2018 | 35.46 | 35.96 | 35.39 | 35.88 | 10,148,333 | +0.33(+0.94%) |
May 29, 2018 | 35.09 | 35.71 | 35.09 | 35.54 | 8,838,047 | +0.28(+0.81%) |
May 25, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.76 | 35.10 | 34.73 | 34.99 | 7,380,633 | +0.20(+0.57%) |
May 23, 2018 | 34.75 | 34.93 | 34.60 | 34.79 | 10,384,887 | +0.18(+0.53%) |
May 22, 2018 | 34.88 | 35.02 | 34.55 | 34.61 | 7,543,526 | -0.17(-0.49%) |
May 21, 2018 | 34.09 | 34.85 | 34.08 | 34.78 | 9,657,023 | +0.82(+2.41%) |
May 18, 2018 | 33.97 | 34.16 | 33.69 | 33.96 | 7,205,735 | +0.01(+0.02%) |
May 17, 2018 | 34.20 | 34.26 | 33.87 | 33.95 | 6,860,061 | -0.16(-0.48%) |
May 16, 2018 | 34.43 | 34.52 | 34.01 | 34.12 | 7,088,798 | -0.36(-1.06%) |
May 15, 2018 | 34.57 | 34.71 | 34.20 | 34.48 | 6,997,995 | -0.29(-0.84%) |
May 14, 2018 | 34.96 | 34.98 | 34.60 | 34.78 | 5,460,719 | -0.12(-0.34%) |
May 11, 2018 | 34.89 | 35.02 | 34.72 | 34.89 | 4,943,713 | +0.11(+0.32%) |
May 10, 2018 | 34.68 | 34.79 | 34.41 | 34.78 | 9,040,084 | +0.42(+1.23%) |
May 09, 2018 | 34.76 | 34.79 | 34.27 | 34.36 | 10,209,371 | -0.35(-1.01%) |
May 08, 2018 | 35.30 | 35.30 | 34.63 | 34.71 | 10,154,810 | -0.75(-2.11%) |
May 07, 2018 | 35.66 | 35.67 | 35.36 | 35.46 | 9,098,815 | -0.16(-0.45%) |
May 04, 2018 | 35.43 | 35.85 | 35.40 | 35.62 | 7,443,984 | +0.22(+0.63%) |
May 03, 2018 | 35.35 | 35.62 | 35.06 | 35.40 | 12,046,825 | -0.08(-0.24%) |
May 02, 2018 | 35.48 | 35.63 | 35.35 | 35.48 | 12,315,972 | +0.05(+0.14%) |
May 01, 2018 | 35.53 | 35.55 | 35.33 | 35.43 | 5,791,214 | -0.15(-0.42%) |
Apr 30, 2018 | 35.66 | 35.81 | 35.56 | 35.58 | 10,431,341 | -0.01(-0.03%) |
Apr 27, 2018 | 35.32 | 35.69 | 35.24 | 35.59 | 6,543,599 | +0.16(+0.46%) |
Apr 26, 2018 | 34.91 | 35.57 | 34.86 | 35.43 | 8,525,335 | +0.63(+1.80%) |
Apr 25, 2018 | 35.07 | 35.33 | 34.71 | 34.80 | 9,103,145 | -0.40(-1.13%) |
Apr 24, 2018 | 35.17 | 35.57 | 34.65 | 35.20 | 13,419,167 | +0.23(+0.65%) |
Apr 23, 2018 | 34.99 | 35.05 | 34.80 | 34.98 | 7,573,424 | +0.07(+0.21%) |
Apr 20, 2018 | 35.32 | 35.47 | 34.76 | 34.90 | 7,964,072 | -0.38(-1.08%) |
Apr 19, 2018 | 35.31 | 35.41 | 34.96 | 35.28 | 7,526,974 | -0.07(-0.20%) |
Apr 18, 2018 | 35.59 | 35.85 | 35.34 | 35.35 | 4,990,140 | -0.08(-0.22%) |
Apr 17, 2018 | 35.22 | 35.52 | 34.98 | 35.43 | 6,122,965 | +0.24(+0.68%) |
Apr 16, 2018 | 34.95 | 35.31 | 34.89 | 35.19 | 7,604,376 | +0.41(+1.19%) |
Apr 13, 2018 | 34.66 | 34.93 | 34.62 | 34.78 | 6,314,761 | +0.25(+0.72%) |
Apr 12, 2018 | 34.96 | 35.11 | 34.44 | 34.53 | 7,182,171 | -0.43(-1.22%) |
Apr 11, 2018 | 35.01 | 35.11 | 34.79 | 34.96 | 5,784,193 | -0.16(-0.47%) |
Apr 10, 2018 | 34.93 | 35.33 | 34.93 | 35.12 | 8,997,075 | -0.07(-0.20%) |
Apr 09, 2018 | 35.23 | 35.47 | 35.03 | 35.19 | 8,425,683 | -0.13(-0.38%) |
Apr 06, 2018 | 35.50 | 35.63 | 35.22 | 35.33 | 6,646,361 | -0.27(-0.76%) |
Apr 05, 2018 | 35.22 | 35.69 | 34.89 | 35.60 | 7,125,504 | +0.36(+1.03%) |
Apr 04, 2018 | 35.10 | 35.32 | 34.83 | 35.24 | 7,744,332 | +0.07(+0.20%) |
Apr 03, 2018 | 35.25 | 35.43 | 34.89 | 35.17 | 11,023,091 | -0.08(-0.23%) |
Apr 02, 2018 | 35.59 | 35.75 | 34.96 | 35.25 | 9,343,933 | -0.21(-0.59%) |
Mar 29, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.42 | 35.48 | 34.74 | 35.22 | 15,350,782 | -0.07(-0.20%) |
Mar 27, 2018 | 35.11 | 35.69 | 34.95 | 35.29 | 11,203,259 | +0.25(+0.72%) |
Mar 26, 2018 | 34.74 | 35.18 | 34.71 | 35.04 | 7,994,799 | +0.42(+1.22%) |
Mar 23, 2018 | 35.16 | 35.51 | 34.56 | 34.62 | 14,182,240 | -0.52(-1.48%) |
Mar 22, 2018 | 34.80 | 35.65 | 34.69 | 35.14 | 16,379,386 | +0.39(+1.13%) |
Mar 21, 2018 | 34.82 | 35.16 | 34.66 | 34.75 | 7,848,531 | -0.07(-0.21%) |
Mar 20, 2018 | 34.75 | 34.89 | 34.63 | 34.82 | 7,372,456 | +0.11(+0.31%) |
Mar 19, 2018 | 34.96 | 35.09 | 34.47 | 34.72 | 11,051,648 | -0.24(-0.69%) |
Mar 16, 2018 | 34.39 | 35.10 | 34.35 | 34.96 | 36,531,056 | +0.63(+1.83%) |
Mar 15, 2018 | 34.30 | 34.53 | 34.06 | 34.33 | 10,794,501 | +0.03(+0.08%) |
Mar 14, 2018 | 33.89 | 34.39 | 33.87 | 34.30 | 14,112,730 | +0.72(+2.16%) |
Mar 13, 2018 | 33.69 | 33.95 | 33.44 | 33.58 | 7,511,546 | +0.06(+0.18%) |
Mar 12, 2018 | 33.58 | 33.64 | 33.33 | 33.51 | 9,400,526 | -0.09(-0.27%) |
Mar 09, 2018 | 33.51 | 33.62 | 33.27 | 33.61 | 7,486,960 | +0.11(+0.32%) |
Mar 08, 2018 | 33.34 | 33.58 | 33.20 | 33.50 | 7,638,691 | +0.27(+0.82%) |
Mar 07, 2018 | 33.36 | 33.01 | 33.22 | 9,563,493 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.56 | 33.77 | 33.18 | 33.27 | 11,653,615 | -0.38(-1.14%) |
Mar 05, 2018 | 33.15 | 33.70 | 33.01 | 33.65 | 7,913,007 | +0.47(+1.42%) |
Mar 02, 2018 | 33.26 | 33.56 | 32.85 | 33.18 | 10,015,908 | -0.08(-0.25%) |