Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.25 | 36.70 | 35.69 | 36.40 | 623,288 | +0.28(+0.78%) |
May 30, 2018 | 36.21 | 36.51 | 36.01 | 36.12 | 435,423 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.42 | 35.53 | 36.08 | 316,783 | -0.22(-0.61%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.15(+0.41%) | |
May 24, 2018 | 36.00 | 36.29 | 35.78 | 36.15 | 328,393 | +0.17(+0.47%) |
May 23, 2018 | 35.66 | 36.21 | 34.96 | 35.98 | 294,154 | +0.26(+0.73%) |
May 22, 2018 | 35.85 | 36.14 | 35.38 | 35.72 | 310,463 | -0.17(-0.47%) |
May 21, 2018 | 35.26 | 36.10 | 35.26 | 35.89 | 346,413 | +0.79(+2.25%) |
May 18, 2018 | 34.74 | 35.58 | 34.27 | 35.10 | 461,549 | +0.49(+1.42%) |
May 17, 2018 | 33.50 | 34.82 | 33.13 | 34.61 | 520,078 | +0.85(+2.52%) |
May 16, 2018 | 32.19 | 34.06 | 31.82 | 33.76 | 665,371 | +1.79(+5.60%) |
May 15, 2018 | 32.00 | 32.30 | 29.55 | 31.97 | 825,828 | -1.03(-3.12%) |
May 14, 2018 | 33.07 | 33.32 | 32.62 | 33.00 | 198,605 | -0.05(-0.15%) |
May 11, 2018 | 33.37 | 33.80 | 32.75 | 33.05 | 162,071 | -0.32(-0.96%) |
May 10, 2018 | 32.97 | 33.38 | 32.79 | 33.37 | 242,555 | +0.44(+1.34%) |
May 09, 2018 | 33.17 | 33.25 | 32.60 | 32.93 | 197,906 | -0.04(-0.12%) |
May 08, 2018 | 32.59 | 33.22 | 32.44 | 32.97 | 183,997 | +0.64(+1.98%) |
May 07, 2018 | 32.97 | 33.22 | 32.25 | 32.33 | 115,297 | -0.48(-1.46%) |
May 04, 2018 | 32.98 | 33.41 | 31.56 | 32.81 | 240,960 | -0.34(-1.03%) |
May 03, 2018 | 33.49 | 33.78 | 33.01 | 33.15 | 288,148 | -0.49(-1.46%) |
May 02, 2018 | 33.24 | 33.67 | 33.00 | 33.64 | 275,513 | +0.20(+0.60%) |
May 01, 2018 | 33.12 | 33.64 | 32.71 | 33.44 | 356,160 | +0.16(+0.48%) |
Apr 30, 2018 | 32.88 | 33.77 | 32.88 | 33.28 | 413,186 | +0.39(+1.19%) |
Apr 27, 2018 | 32.92 | 33.10 | 31.98 | 32.89 | 202,427 | +0.21(+0.64%) |
Apr 26, 2018 | 32.04 | 32.92 | 32.04 | 32.68 | 163,732 | +0.73(+2.28%) |
Apr 25, 2018 | 31.94 | 32.10 | 31.63 | 31.95 | 111,959 | +0.01(+0.03%) |
Apr 24, 2018 | 31.86 | 32.48 | 31.51 | 31.94 | 246,194 | +0.40(+1.27%) |
Apr 23, 2018 | 31.66 | 32.05 | 31.39 | 31.54 | 559,726 | -0.07(-0.22%) |
Apr 20, 2018 | 31.60 | 31.98 | 31.01 | 31.61 | 271,800 | -0.02(-0.06%) |
Apr 19, 2018 | 31.88 | 32.54 | 31.19 | 31.63 | 319,641 | -0.38(-1.19%) |
Apr 18, 2018 | 32.60 | 32.60 | 31.88 | 32.01 | 361,185 | -0.40(-1.23%) |
Apr 17, 2018 | 32.50 | 33.01 | 32.03 | 32.41 | 195,501 | +0.07(+0.22%) |
Apr 16, 2018 | 32.77 | 33.02 | 32.03 | 32.34 | 235,038 | -0.26(-0.80%) |
Apr 13, 2018 | 33.31 | 33.31 | 32.16 | 32.60 | 198,631 | -0.58(-1.75%) |
Apr 12, 2018 | 33.38 | 33.57 | 32.65 | 33.18 | 173,062 | +0.01(+0.03%) |
Apr 11, 2018 | 32.92 | 33.56 | 32.07 | 33.17 | 234,859 | +0.02(+0.06%) |
Apr 10, 2018 | 33.37 | 33.41 | 32.78 | 33.15 | 479,414 | +0.11(+0.33%) |
Apr 09, 2018 | 32.64 | 33.40 | 32.41 | 33.04 | 437,793 | +0.55(+1.69%) |
Apr 06, 2018 | 32.92 | 33.50 | 32.24 | 32.49 | 202,356 | -0.52(-1.58%) |
Apr 05, 2018 | 33.06 | 33.25 | 31.50 | 33.01 | 286,745 | -0.05(-0.15%) |
Apr 04, 2018 | 31.89 | 33.22 | 31.85 | 33.06 | 360,424 | +0.70(+2.16%) |
Apr 03, 2018 | 32.04 | 32.61 | 31.96 | 32.36 | 279,815 | +0.60(+1.89%) |
Apr 02, 2018 | 32.14 | 32.62 | 31.53 | 31.76 | 412,195 | -0.55(-1.70%) |
Mar 29, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.09(-0.28%) | |
Mar 28, 2018 | 32.00 | 32.87 | 31.86 | 32.40 | 349,303 | +0.38(+1.19%) |
Mar 27, 2018 | 32.73 | 32.96 | 31.86 | 32.02 | 400,028 | -0.76(-2.32%) |
Mar 26, 2018 | 32.17 | 32.83 | 31.77 | 32.78 | 527,521 | +0.82(+2.57%) |
Mar 23, 2018 | 32.50 | 33.29 | 31.61 | 31.96 | 1,308,907 | -0.56(-1.72%) |
Mar 22, 2018 | 33.01 | 33.95 | 31.86 | 32.52 | 876,210 | -1.09(-3.24%) |
Mar 21, 2018 | 32.83 | 34.10 | 32.06 | 33.61 | 810,050 | +0.52(+1.57%) |
Mar 20, 2018 | 32.75 | 33.46 | 32.38 | 33.09 | 772,002 | +0.51(+1.57%) |
Mar 19, 2018 | 31.50 | 33.40 | 31.49 | 32.58 | 3,134,626 | +1.01(+3.20%) |
Mar 16, 2018 | 32.25 | 32.72 | 31.50 | 31.57 | 1,841,802 | -0.49(-1.53%) |
Mar 15, 2018 | 33.70 | 33.80 | 31.85 | 32.06 | 4,698,788 | -1.51(-4.50%) |
Mar 14, 2018 | 33.99 | 34.69 | 33.22 | 33.57 | 608,433 | -0.23(-0.68%) |
Mar 13, 2018 | 33.60 | 34.05 | 32.86 | 33.80 | 524,471 | -0.60(-1.74%) |
Mar 12, 2018 | 33.84 | 34.59 | 33.51 | 34.40 | 197,270 | +0.29(+0.85%) |
Mar 09, 2018 | 34.51 | 34.86 | 33.48 | 34.11 | 149,206 | -0.08(-0.23%) |
Mar 08, 2018 | 35.66 | 36.88 | 33.62 | 34.19 | 202,470 | -0.70(-2.01%) |
Mar 07, 2018 | 35.29 | 35.44 | 34.19 | 34.89 | 165,173 | -0.56(-1.58%) |
Mar 06, 2018 | 36.65 | 36.80 | 35.27 | 35.45 | 204,282 | -0.98(-2.69%) |
Mar 05, 2018 | 35.57 | 36.53 | 35.10 | 36.43 | 161,987 | +0.70(+1.96%) |
Mar 02, 2018 | 33.56 | 35.94 | 32.99 | 35.73 | 156,686 | +1.87(+5.52%) |
Mar 01, 2018 | 34.55 | 34.81 | 32.62 | 33.86 | 149,830 | -0.70(-2.03%) |
Feb 28, 2018 | 34.96 | 35.59 | 34.31 | 34.56 | 102,158 | -0.39(-1.12%) |
Feb 27, 2018 | 34.90 | 35.51 | 34.74 | 34.95 | 115,147 | +0.04(+0.11%) |
Feb 26, 2018 | 35.54 | 35.83 | 34.52 | 34.91 | 123,991 | -0.60(-1.69%) |
Feb 23, 2018 | 35.77 | 36.46 | 35.31 | 35.51 | 77,800 | -0.15(-0.42%) |
Feb 22, 2018 | 36.17 | 36.40 | 35.58 | 35.66 | 65,475 | -0.46(-1.27%) |
Feb 21, 2018 | 35.83 | 36.82 | 35.47 | 36.12 | 205,327 | +0.24(+0.67%) |
Feb 20, 2018 | 35.98 | 36.14 | 35.38 | 35.88 | 99,375 | -0.09(-0.25%) |
Feb 16, 2018 | 35.97 | 35.97 | 35.97 | 0 | +0.93(+2.65%) | |
Feb 15, 2018 | 35.68 | 36.05 | 35.00 | 35.04 | 192,020 | -0.26(-0.74%) |
Feb 14, 2018 | 34.33 | 35.99 | 34.33 | 35.30 | 169,150 | +0.73(+2.11%) |
Feb 13, 2018 | 35.00 | 35.96 | 34.10 | 34.57 | 200,661 | -0.52(-1.48%) |
Feb 12, 2018 | 36.15 | 36.68 | 34.55 | 35.09 | 235,404 | -0.70(-1.96%) |
Feb 09, 2018 | 36.16 | 36.16 | 33.04 | 35.79 | 326,972 | +0.17(+0.48%) |
Feb 08, 2018 | 37.90 | 38.13 | 35.50 | 35.62 | 153,441 | -2.18(-5.77%) |
Feb 07, 2018 | 38.10 | 38.63 | 38.08 | 37.80 | 148,214 | -0.28(-0.74%) |
Feb 06, 2018 | 37.74 | 38.41 | 36.88 | 38.08 | 209,895 | -0.24(-0.63%) |
Feb 05, 2018 | 37.96 | 38.94 | 37.45 | 38.32 | 191,325 | +0.32(+0.84%) |
Feb 02, 2018 | 39.18 | 39.65 | 36.80 | 38.00 | 187,333 | -1.34(-3.41%) |
Feb 01, 2018 | 39.00 | 39.40 | 37.72 | 39.34 | 178,490 | +0.22(+0.56%) |
Jan 31, 2018 | 37.92 | 39.50 | 37.28 | 39.12 | 150,676 | +1.85(+4.96%) |
Jan 30, 2018 | 38.07 | 38.25 | 36.85 | 37.27 | 183,065 | -1.08(-2.82%) |
Jan 29, 2018 | 38.87 | 39.35 | 38.20 | 38.35 | 165,083 | -0.51(-1.31%) |
Jan 26, 2018 | 38.20 | 39.74 | 37.90 | 38.86 | 144,222 | +0.71(+1.86%) |
Jan 25, 2018 | 39.59 | 39.99 | 36.78 | 38.15 | 266,601 | -1.44(-3.64%) |
Jan 24, 2018 | 41.23 | 41.43 | 39.47 | 39.59 | 254,538 | -1.39(-3.39%) |
Jan 23, 2018 | 42.63 | 42.63 | 40.84 | 40.98 | 244,493 | -1.34(-3.17%) |
Jan 22, 2018 | 43.31 | 43.63 | 42.30 | 42.32 | 131,635 | -0.81(-1.88%) |
Jan 19, 2018 | 42.14 | 43.80 | 42.10 | 43.13 | 215,689 | +1.12(+2.67%) |
Jan 18, 2018 | 41.30 | 42.44 | 41.30 | 42.01 | 252,039 | +0.97(+2.36%) |
Jan 17, 2018 | 41.50 | 41.72 | 39.04 | 41.04 | 462,359 | -0.16(-0.39%) |
Jan 16, 2018 | 40.93 | 41.68 | 40.91 | 41.20 | 601,226 | +0.28(+0.68%) |
Jan 12, 2018 | 40.92 | 40.92 | 40.92 | 0 | +1.10(+2.76%) | |
Jan 11, 2018 | 38.07 | 40.07 | 37.85 | 39.82 | 148,972 | +1.75(+4.60%) |
Jan 10, 2018 | 38.14 | 38.07 | 429,473 | +0.11(+0.29%) | ||
Jan 09, 2018 | 39.00 | 39.00 | 37.73 | 37.96 | 216,096 | -0.95(-2.44%) |
Jan 08, 2018 | 38.89 | 39.24 | 38.05 | 38.91 | 250,286 | +0.01(+0.03%) |
Jan 05, 2018 | 39.50 | 39.85 | 38.80 | 38.90 | 261,942 | -0.69(-1.74%) |
Jan 04, 2018 | 39.90 | 40.04 | 39.48 | 39.59 | 279,552 | -0.32(-0.80%) |
Jan 03, 2018 | 40.28 | 40.28 | 39.24 | 39.91 | 371,963 | -0.36(-0.89%) |
Jan 02, 2018 | 40.55 | 40.61 | 40.15 | 40.27 | 449,728 | -0.34(-0.84%) |
Dec 29, 2017 | 40.61 | 40.61 | 40.61 | 0 | +0.14(+0.35%) | |
Dec 28, 2017 | 39.88 | 40.58 | 39.64 | 40.47 | 255,039 | +0.78(+1.97%) |
Dec 27, 2017 | 39.71 | 40.46 | 39.40 | 39.69 | 278,655 | +0.01(+0.03%) |
Dec 26, 2017 | 39.12 | 39.85 | 38.91 | 39.68 | 216,693 | +0.43(+1.10%) |
Dec 22, 2017 | 38.50 | 39.94 | 38.25 | 39.25 | 572,646 | +0.75(+1.95%) |
Dec 21, 2017 | 38.76 | 38.97 | 37.62 | 38.50 | 257,762 | -0.25(-0.65%) |
Dec 20, 2017 | 37.39 | 39.22 | 37.39 | 38.75 | 703,938 | +1.44(+3.86%) |
Dec 19, 2017 | 37.41 | 37.84 | 36.94 | 37.31 | 233,128 | -0.11(-0.29%) |
Dec 18, 2017 | 36.29 | 37.56 | 35.83 | 37.42 | 286,392 | +1.67(+4.67%) |
Dec 15, 2017 | 35.42 | 36.34 | 35.24 | 35.75 | 2,742,085 | +0.17(+0.48%) |
Dec 14, 2017 | 35.06 | 36.65 | 35.06 | 35.58 | 390,577 | +0.63(+1.80%) |
Dec 13, 2017 | 35.23 | 35.57 | 34.37 | 34.95 | 341,760 | -0.21(-0.60%) |
Dec 12, 2017 | 35.45 | 35.82 | 34.86 | 35.16 | 319,274 | +0.16(+0.46%) |
Dec 11, 2017 | 33.25 | 35.03 | 33.25 | 35.00 | 337,965 | +1.82(+5.49%) |
Dec 08, 2017 | 33.02 | 33.28 | 32.99 | 33.18 | 220,952 | +0.28(+0.85%) |
Dec 07, 2017 | 32.60 | 33.81 | 32.52 | 32.90 | 232,842 | +0.32(+0.98%) |
Dec 06, 2017 | 32.61 | 32.61 | 32.05 | 32.58 | 213,850 | -0.27(-0.82%) |
Dec 05, 2017 | 32.58 | 33.57 | 31.57 | 32.85 | 481,563 | +0.21(+0.64%) |
Dec 04, 2017 | 33.07 | 33.33 | 32.59 | 32.64 | 266,208 | -0.20(-0.61%) |
Dec 01, 2017 | 32.61 | 33.74 | 31.64 | 32.84 | 562,908 | +0.25(+0.77%) |
Nov 30, 2017 | 31.79 | 33.00 | 31.73 | 32.59 | 416,811 | +0.79(+2.48%) |
Nov 29, 2017 | 31.53 | 32.38 | 31.53 | 31.80 | 401,677 | +0.27(+0.86%) |
Nov 28, 2017 | 31.92 | 32.89 | 30.49 | 31.53 | 581,437 | -0.29(-0.91%) |
Nov 27, 2017 | 30.15 | 32.18 | 30.01 | 31.82 | 540,689 | +1.83(+6.10%) |
Nov 24, 2017 | 30.13 | 30.20 | 29.70 | 29.99 | 240,022 | +0.01(+0.03%) |
Nov 22, 2017 | 30.11 | 30.25 | 29.65 | 29.98 | 194,090 | -0.12(-0.40%) |
Nov 21, 2017 | 30.06 | 30.28 | 29.95 | 30.10 | 174,693 | -0.09(-0.30%) |
Nov 20, 2017 | 30.73 | 30.89 | 29.69 | 30.19 | 308,159 | +0.21(+0.70%) |
Nov 17, 2017 | 30.04 | 30.27 | 29.87 | 29.98 | 248,792 | -0.15(-0.50%) |
Nov 16, 2017 | 30.02 | 30.41 | 29.51 | 30.13 | 525,011 | +0.17(+0.57%) |
Nov 15, 2017 | 30.02 | 30.12 | 29.90 | 29.96 | 256,715 | -0.16(-0.53%) |
Nov 14, 2017 | 29.99 | 30.15 | 29.68 | 30.12 | 332,709 | +0.13(+0.43%) |
Nov 13, 2017 | 30.20 | 30.34 | 29.83 | 29.99 | 247,055 | -0.15(-0.50%) |
Nov 10, 2017 | 30.15 | 30.36 | 29.93 | 30.14 | 231,070 | -0.07(-0.23%) |
Nov 09, 2017 | 30.20 | 30.40 | 29.55 | 30.21 | 359,574 | +0.00(+0.00%) |
Nov 08, 2017 | 30.13 | 30.42 | 30.00 | 30.21 | 364,276 | +0.16(+0.53%) |
Nov 07, 2017 | 30.25 | 30.40 | 29.96 | 30.05 | 170,921 | -0.02(-0.07%) |
Nov 06, 2017 | 29.76 | 30.84 | 29.76 | 30.07 | 133,527 | +0.37(+1.25%) |
Nov 03, 2017 | 30.00 | 30.12 | 29.18 | 29.70 | 138,434 | -0.29(-0.97%) |
Nov 02, 2017 | 30.43 | 30.71 | 29.94 | 29.99 | 204,497 | -0.38(-1.25%) |
Nov 01, 2017 | 29.05 | 30.98 | 28.27 | 30.37 | 1,781,337 | +1.57(+5.45%) |
Oct 31, 2017 | 28.00 | 29.39 | 27.68 | 28.80 | 436,244 | +0.76(+2.71%) |
Oct 30, 2017 | 28.07 | 28.90 | 27.49 | 28.04 | 760,546 | -0.11(-0.39%) |
Oct 27, 2017 | 27.69 | 28.37 | 27.38 | 28.15 | 954,421 | +0.32(+1.15%) |