Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.41 | 36.75 | 36.24 | 36.50 | 7,762,012 | +0.05(+0.13%) |
Jun 28, 2018 | 36.76 | 37.04 | 36.40 | 36.45 | 8,968,011 | -0.28(-0.76%) |
Jun 27, 2018 | 36.57 | 36.85 | 36.48 | 36.73 | 10,120,390 | +0.29(+0.79%) |
Jun 26, 2018 | 36.35 | 36.78 | 36.35 | 36.44 | 9,044,295 | +0.08(+0.22%) |
Jun 25, 2018 | 36.04 | 36.46 | 35.92 | 36.36 | 8,046,777 | +0.46(+1.28%) |
Jun 22, 2018 | 35.76 | 35.93 | 35.57 | 35.90 | 10,535,216 | +0.20(+0.57%) |
Jun 21, 2018 | 35.54 | 35.96 | 35.51 | 35.70 | 8,052,017 | +0.15(+0.41%) |
Jun 20, 2018 | 35.73 | 35.73 | 35.43 | 35.55 | 6,008,370 | -0.07(-0.18%) |
Jun 19, 2018 | 35.10 | 35.64 | 35.10 | 35.62 | 11,352,104 | +0.57(+1.61%) |
Jun 18, 2018 | 34.88 | 35.13 | 34.78 | 35.05 | 7,340,097 | +0.19(+0.55%) |
Jun 15, 2018 | 34.89 | 34.70 | 34.86 | 19,085,624 | +0.16(+0.45%) | |
Jun 14, 2018 | 34.34 | 34.78 | 34.14 | 34.70 | 10,120,582 | +0.37(+1.07%) |
Jun 13, 2018 | 34.44 | 34.68 | 34.25 | 34.34 | 7,175,837 | -0.06(-0.17%) |
Jun 12, 2018 | 33.96 | 34.43 | 33.93 | 34.40 | 8,524,377 | +0.44(+1.29%) |
Jun 11, 2018 | 34.31 | 34.34 | 33.88 | 33.96 | 7,351,812 | -0.31(-0.89%) |
Jun 08, 2018 | 34.23 | 34.39 | 34.13 | 34.26 | 8,269,029 | +0.09(+0.27%) |
Jun 07, 2018 | 34.13 | 34.45 | 33.97 | 34.17 | 8,128,310 | +0.05(+0.16%) |
Jun 06, 2018 | 34.04 | 34.12 | 11,574,731 | -0.69(-1.99%) | ||
Jun 05, 2018 | 35.27 | 35.27 | 34.73 | 34.81 | 9,717,101 | -0.41(-1.16%) |
Jun 04, 2018 | 35.51 | 35.64 | 35.11 | 35.22 | 8,207,412 | -0.17(-0.49%) |
Jun 01, 2018 | 35.95 | 35.95 | 35.16 | 35.39 | 8,981,942 | -0.59(-1.65%) |
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%) |