Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.76 | 35.77 | 35.33 | 35.60 | 18,809,134 | -0.11(-0.30%) |
May 30, 2018 | 35.41 | 35.83 | 35.35 | 35.71 | 12,217,364 | +0.37(+1.05%) |
May 29, 2018 | 34.87 | 35.47 | 34.85 | 35.33 | 17,909,962 | +0.23(+0.66%) |
May 25, 2018 | 35.10 | 35.10 | 35.10 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.10 | 35.16 | 34.92 | 35.03 | 11,195,670 | -0.07(-0.19%) |
May 23, 2018 | 34.98 | 35.14 | 34.71 | 35.10 | 10,836,936 | +0.12(+0.36%) |
May 22, 2018 | 35.18 | 35.27 | 34.94 | 34.98 | 9,932,718 | -0.13(-0.38%) |
May 21, 2018 | 35.03 | 35.20 | 34.99 | 35.11 | 11,004,450 | +0.19(+0.55%) |
May 18, 2018 | 35.02 | 35.08 | 34.84 | 34.92 | 14,435,079 | -0.10(-0.28%) |
May 17, 2018 | 34.78 | 35.06 | 34.66 | 35.02 | 17,944,890 | +0.62(+1.81%) |
May 16, 2018 | 34.55 | 34.72 | 34.39 | 34.40 | 14,000,356 | -0.14(-0.41%) |
May 15, 2018 | 34.59 | 34.70 | 34.31 | 34.54 | 19,870,148 | -0.26(-0.76%) |
May 14, 2018 | 34.98 | 35.03 | 34.69 | 34.80 | 12,942,842 | -0.08(-0.24%) |
May 11, 2018 | 34.97 | 35.16 | 34.80 | 34.89 | 7,648,606 | -0.03(-0.09%) |
May 10, 2018 | 34.76 | 35.07 | 34.72 | 34.92 | 9,571,575 | +0.33(+0.96%) |
May 09, 2018 | 34.75 | 34.96 | 34.50 | 34.59 | 11,227,976 | -0.02(-0.07%) |
May 08, 2018 | 34.75 | 34.84 | 34.51 | 34.61 | 18,194,034 | -0.27(-0.78%) |
May 07, 2018 | 35.05 | 35.18 | 34.74 | 34.89 | 11,276,600 | -0.18(-0.52%) |
May 04, 2018 | 34.60 | 35.18 | 34.58 | 35.07 | 13,222,339 | +0.39(+1.12%) |
May 03, 2018 | 34.95 | 35.10 | 34.37 | 34.68 | 22,168,368 | -0.14(-0.40%) |
May 02, 2018 | 35.10 | 35.25 | 34.72 | 34.82 | 16,589,659 | -0.44(-1.24%) |
May 01, 2018 | 35.56 | 35.59 | 34.92 | 35.26 | 13,905,690 | -0.51(-1.43%) |
Apr 30, 2018 | 36.01 | 36.17 | 35.57 | 35.77 | 19,372,066 | -0.08(-0.23%) |
Apr 27, 2018 | 35.37 | 35.88 | 35.36 | 35.85 | 11,811,121 | +0.46(+1.31%) |
Apr 26, 2018 | 35.10 | 35.68 | 34.99 | 35.39 | 16,380,737 | +0.27(+0.75%) |
Apr 25, 2018 | 35.38 | 35.51 | 34.69 | 35.13 | 25,093,574 | -0.53(-1.49%) |
Apr 24, 2018 | 36.41 | 36.51 | 35.37 | 35.66 | 22,374,104 | -0.75(-2.07%) |
Apr 23, 2018 | 36.21 | 36.42 | 36.06 | 36.41 | 14,346,739 | +0.20(+0.55%) |
Apr 20, 2018 | 36.68 | 36.77 | 36.08 | 36.21 | 17,745,470 | -0.47(-1.29%) |
Apr 19, 2018 | 36.71 | 36.81 | 36.44 | 36.68 | 12,526,787 | -0.17(-0.45%) |
Apr 18, 2018 | 37.17 | 37.23 | 36.69 | 36.85 | 8,973,687 | -0.31(-0.82%) |
Apr 17, 2018 | 37.21 | 37.28 | 36.96 | 37.15 | 10,154,181 | +0.17(+0.45%) |
Apr 16, 2018 | 36.96 | 37.16 | 36.76 | 36.99 | 10,825,204 | +0.14(+0.38%) |
Apr 13, 2018 | 36.58 | 37.00 | 36.54 | 36.85 | 13,014,527 | +0.40(+1.09%) |
Apr 12, 2018 | 36.49 | 36.76 | 36.38 | 36.45 | 10,237,994 | +0.03(+0.09%) |
Apr 11, 2018 | 36.27 | 36.54 | 36.23 | 36.42 | 10,175,998 | +0.00(+0.00%) |
Apr 10, 2018 | 36.48 | 36.57 | 36.19 | 36.42 | 12,909,644 | +0.13(+0.36%) |
Apr 09, 2018 | 36.45 | 36.68 | 36.24 | 36.28 | 14,390,669 | -0.07(-0.20%) |
Apr 06, 2018 | 36.66 | 36.85 | 36.19 | 36.36 | 13,885,349 | -0.40(-1.08%) |
Apr 05, 2018 | 36.66 | 36.93 | 36.38 | 36.76 | 14,140,905 | +0.13(+0.36%) |
Apr 04, 2018 | 35.71 | 36.76 | 35.69 | 36.62 | 16,383,663 | +0.71(+1.98%) |
Apr 03, 2018 | 35.58 | 36.04 | 35.47 | 35.91 | 18,704,504 | +0.59(+1.66%) |
Apr 02, 2018 | 35.96 | 36.01 | 35.16 | 35.32 | 17,162,306 | -0.63(-1.75%) |
Mar 29, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.60 | 36.18 | 35.60 | 35.86 | 19,662,096 | +0.36(+1.00%) |
Mar 27, 2018 | 35.35 | 35.85 | 35.20 | 35.51 | 14,044,590 | +0.17(+0.47%) |
Mar 26, 2018 | 35.27 | 35.44 | 34.98 | 35.34 | 13,620,806 | +0.30(+0.85%) |
Mar 23, 2018 | 35.45 | 35.73 | 35.01 | 35.04 | 16,277,225 | -0.36(-1.01%) |
Mar 22, 2018 | 35.50 | 35.90 | 35.35 | 35.40 | 14,822,927 | -0.20(-0.56%) |
Mar 21, 2018 | 35.71 | 35.97 | 35.42 | 35.60 | 15,768,411 | -0.13(-0.37%) |
Mar 20, 2018 | 35.86 | 36.00 | 35.61 | 35.73 | 16,377,484 | -0.08(-0.23%) |
Mar 19, 2018 | 35.98 | 36.19 | 35.74 | 35.81 | 14,954,393 | -0.17(-0.46%) |
Mar 16, 2018 | 36.18 | 36.44 | 35.97 | 35.98 | 32,135,138 | -0.17(-0.48%) |
Mar 15, 2018 | 36.33 | 36.43 | 36.05 | 36.15 | 15,046,947 | -0.09(-0.25%) |
Mar 14, 2018 | 36.74 | 36.78 | 36.20 | 36.24 | 18,507,064 | -0.33(-0.91%) |
Mar 13, 2018 | 36.66 | 36.78 | 36.44 | 36.57 | 13,821,477 | +0.03(+0.09%) |
Mar 12, 2018 | 36.89 | 37.00 | 36.38 | 36.54 | 14,447,833 | -0.24(-0.65%) |
Mar 09, 2018 | 36.57 | 36.78 | 36.43 | 36.78 | 11,916,277 | +0.30(+0.83%) |
Mar 08, 2018 | 36.02 | 36.48 | 35.94 | 36.48 | 15,009,929 | +0.52(+1.44%) |
Mar 07, 2018 | 36.04 | 35.67 | 35.96 | 11,557,940 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.07 | 36.15 | 35.77 | 36.05 | 12,191,698 | +0.03(+0.09%) |
Mar 05, 2018 | 35.75 | 36.05 | 35.70 | 36.02 | 14,614,347 | +0.14(+0.39%) |
Mar 02, 2018 | 35.49 | 35.94 | 35.48 | 35.88 | 17,121,462 | +0.24(+0.67%) |