Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.99 | 32.99 | 32.56 | 32.65 | 1,803,658 | -0.19(-0.59%) |
Jun 28, 2018 | 32.63 | 32.97 | 32.52 | 32.85 | 2,901,410 | +1.41(+4.48%) |
Jun 27, 2018 | 31.72 | 31.79 | 31.39 | 31.44 | 3,602,875 | -0.28(-0.89%) |
Jun 26, 2018 | 32.29 | 32.32 | 31.61 | 31.72 | 4,887,343 | -0.46(-1.43%) |
Jun 25, 2018 | 32.36 | 32.45 | 32.03 | 32.18 | 3,728,115 | -0.75(-2.27%) |
Jun 22, 2018 | 32.75 | 33.11 | 32.75 | 32.92 | 5,477,326 | +0.66(+2.04%) |
Jun 21, 2018 | 32.38 | 32.52 | 32.21 | 32.27 | 3,659,672 | +0.42(+1.32%) |
Jun 20, 2018 | 32.02 | 32.03 | 31.74 | 31.84 | 3,769,008 | +0.82(+2.66%) |
Jun 19, 2018 | 30.98 | 31.15 | 30.96 | 31.02 | 1,651,191 | +0.13(+0.43%) |
Jun 18, 2018 | 31.07 | 31.08 | 30.67 | 30.89 | 2,933,843 | -0.64(-2.03%) |
Jun 15, 2018 | 31.69 | 31.37 | 31.53 | 4,788,319 | -0.17(-0.52%) | |
Jun 14, 2018 | 31.79 | 32.01 | 31.60 | 31.69 | 2,305,252 | +0.06(+0.20%) |
Jun 13, 2018 | 31.76 | 31.81 | 31.60 | 31.63 | 2,366,089 | +0.13(+0.41%) |
Jun 12, 2018 | 31.67 | 31.78 | 31.45 | 31.50 | 2,514,524 | -0.68(-2.12%) |
Jun 11, 2018 | 31.86 | 32.29 | 31.77 | 32.18 | 2,345,068 | +0.68(+2.15%) |
Jun 08, 2018 | 31.20 | 31.53 | 31.20 | 31.51 | 3,160,948 | +0.29(+0.94%) |
Jun 07, 2018 | 31.38 | 31.42 | 31.12 | 31.21 | 4,432,579 | -0.54(-1.69%) |
Jun 06, 2018 | 31.79 | 31.62 | 31.75 | 2,594,172 | +0.00(+0.00%) | |
Jun 05, 2018 | 32.11 | 32.13 | 31.72 | 31.75 | 3,404,114 | -0.65(-1.99%) |
Jun 04, 2018 | 32.61 | 32.68 | 32.29 | 32.39 | 1,840,334 | -0.04(-0.14%) |
Jun 01, 2018 | 32.72 | 32.73 | 32.40 | 32.44 | 2,857,340 | -0.27(-0.84%) |
May 31, 2018 | 32.96 | 32.96 | 32.45 | 32.71 | 4,131,140 | +0.24(+0.73%) |
May 30, 2018 | 32.15 | 32.52 | 32.03 | 32.48 | 8,761,073 | +0.34(+1.05%) |
May 29, 2018 | 32.11 | 32.36 | 31.94 | 32.14 | 3,165,072 | -0.55(-1.68%) |
May 25, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.32(+0.99%) | |
May 24, 2018 | 32.57 | 32.64 | 32.32 | 32.37 | 3,143,330 | +0.17(+0.52%) |
May 23, 2018 | 32.49 | 32.56 | 32.00 | 32.20 | 2,278,358 | -0.08(-0.24%) |
May 22, 2018 | 32.25 | 32.43 | 32.22 | 32.28 | 5,496,085 | +0.08(+0.26%) |
May 21, 2018 | 32.30 | 32.34 | 32.14 | 32.20 | 2,929,157 | -0.43(-1.31%) |
May 18, 2018 | 32.91 | 32.94 | 32.57 | 32.62 | 3,331,207 | -0.22(-0.68%) |
May 17, 2018 | 33.11 | 33.12 | 32.69 | 32.85 | 4,768,269 | -0.17(-0.52%) |
May 16, 2018 | 33.12 | 33.18 | 32.96 | 33.02 | 2,290,739 | +0.11(+0.33%) |
May 15, 2018 | 32.86 | 33.12 | 32.73 | 32.91 | 3,118,972 | -0.02(-0.06%) |
May 14, 2018 | 33.19 | 33.23 | 32.91 | 32.93 | 3,508,521 | +0.03(+0.08%) |
May 11, 2018 | 33.54 | 33.61 | 32.88 | 32.91 | 4,279,226 | -0.75(-2.24%) |
May 10, 2018 | 33.57 | 33.79 | 33.44 | 33.66 | 2,595,542 | -0.04(-0.11%) |
May 09, 2018 | 33.35 | 34.05 | 33.32 | 33.70 | 5,543,434 | +0.86(+2.61%) |
May 08, 2018 | 33.26 | 33.33 | 32.72 | 32.84 | 4,254,349 | -0.65(-1.93%) |
May 07, 2018 | 33.68 | 33.75 | 33.38 | 33.49 | 1,941,311 | -0.14(-0.42%) |
May 04, 2018 | 33.53 | 33.84 | 33.52 | 33.63 | 4,385,243 | +0.03(+0.09%) |
May 03, 2018 | 33.90 | 33.96 | 33.53 | 33.60 | 6,526,491 | -0.24(-0.72%) |
May 02, 2018 | 34.37 | 34.37 | 33.81 | 33.84 | 3,533,148 | +0.01(+0.02%) |
May 01, 2018 | 33.86 | 34.07 | 33.73 | 33.83 | 3,629,251 | -1.07(-3.06%) |
Apr 30, 2018 | 35.16 | 35.26 | 34.88 | 34.90 | 2,341,904 | -0.38(-1.09%) |
Apr 27, 2018 | 35.29 | 35.63 | 35.21 | 35.28 | 3,518,256 | -0.01(-0.04%) |
Apr 26, 2018 | 34.90 | 35.35 | 34.48 | 35.30 | 6,949,225 | +1.05(+3.06%) |
Apr 25, 2018 | 33.84 | 34.32 | 33.60 | 34.25 | 4,666,043 | +0.96(+2.88%) |
Apr 24, 2018 | 33.21 | 33.44 | 33.03 | 33.29 | 3,873,956 | -0.28(-0.84%) |
Apr 23, 2018 | 33.56 | 33.63 | 33.18 | 33.57 | 4,433,995 | +0.49(+1.49%) |
Apr 20, 2018 | 33.18 | 33.28 | 33.01 | 33.08 | 5,411,740 | -0.30(-0.90%) |
Apr 19, 2018 | 34.42 | 34.44 | 32.48 | 33.38 | 13,651,210 | -1.66(-4.74%) |
Apr 18, 2018 | 35.71 | 35.72 | 34.89 | 35.04 | 4,262,530 | -1.22(-3.37%) |
Apr 17, 2018 | 36.61 | 36.64 | 36.19 | 36.26 | 4,332,187 | -0.71(-1.92%) |
Apr 16, 2018 | 37.16 | 37.20 | 36.92 | 36.97 | 5,442,158 | -0.62(-1.65%) |
Apr 13, 2018 | 37.59 | 37.66 | 37.47 | 37.59 | 2,671,571 | -0.12(-0.31%) |
Apr 12, 2018 | 38.02 | 38.05 | 37.60 | 37.70 | 1,353,123 | -0.26(-0.67%) |
Apr 11, 2018 | 38.27 | 38.56 | 37.93 | 37.96 | 1,662,336 | -0.38(-1.00%) |
Apr 10, 2018 | 38.64 | 38.66 | 38.21 | 38.34 | 2,414,081 | -0.19(-0.48%) |
Apr 09, 2018 | 38.85 | 38.85 | 38.50 | 38.53 | 2,739,698 | +0.02(+0.05%) |
Apr 06, 2018 | 38.52 | 38.85 | 38.43 | 38.51 | 3,396,520 | +0.13(+0.33%) |
Apr 05, 2018 | 38.15 | 38.46 | 37.98 | 38.38 | 1,846,916 | +0.26(+0.69%) |
Apr 04, 2018 | 37.52 | 38.22 | 37.45 | 38.12 | 3,615,352 | +0.70(+1.88%) |
Apr 03, 2018 | 37.22 | 37.54 | 37.01 | 37.42 | 4,660,665 | +1.01(+2.77%) |