Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.78 | 35.85 | 35.23 | 35.36 | 16,828,276 | -0.54(-1.50%) |
May 30, 2018 | 35.47 | 35.97 | 35.15 | 35.90 | 11,331,082 | +0.55(+1.54%) |
May 29, 2018 | 35.05 | 35.38 | 34.95 | 35.35 | 12,249,488 | +0.06(+0.18%) |
May 25, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.16(-0.47%) | |
May 24, 2018 | 35.49 | 35.53 | 35.29 | 35.45 | 11,468,323 | +0.01(+0.02%) |
May 23, 2018 | 35.06 | 35.51 | 34.98 | 35.45 | 10,455,656 | +0.42(+1.21%) |
May 22, 2018 | 35.27 | 35.39 | 34.98 | 35.02 | 11,901,244 | -0.27(-0.77%) |
May 21, 2018 | 35.28 | 35.44 | 35.19 | 35.29 | 9,992,408 | +0.06(+0.18%) |
May 18, 2018 | 35.10 | 35.45 | 34.92 | 35.23 | 13,514,566 | +0.16(+0.45%) |
May 17, 2018 | 34.98 | 35.27 | 34.89 | 35.07 | 18,505,610 | +0.27(+0.77%) |
May 16, 2018 | 34.70 | 35.08 | 34.58 | 34.80 | 14,708,617 | +0.22(+0.64%) |
May 15, 2018 | 34.68 | 34.77 | 34.20 | 34.58 | 15,334,150 | -0.32(-0.91%) |
May 14, 2018 | 35.02 | 35.30 | 34.86 | 34.90 | 14,753,234 | -0.11(-0.31%) |
May 11, 2018 | 35.44 | 35.73 | 34.93 | 35.01 | 17,160,856 | -0.54(-1.52%) |
May 10, 2018 | 35.52 | 35.90 | 35.51 | 35.55 | 7,828,936 | +0.08(+0.21%) |
May 09, 2018 | 35.13 | 35.81 | 34.99 | 35.47 | 9,432,607 | +0.41(+1.18%) |
May 08, 2018 | 35.20 | 35.20 | 34.72 | 35.06 | 12,124,145 | -0.28(-0.79%) |
May 07, 2018 | 35.69 | 35.77 | 35.26 | 35.34 | 8,353,210 | -0.35(-0.98%) |
May 04, 2018 | 35.62 | 36.01 | 35.62 | 35.69 | 10,501,746 | -0.06(-0.18%) |
May 03, 2018 | 35.34 | 36.02 | 35.28 | 35.75 | 11,494,740 | +0.43(+1.20%) |
May 02, 2018 | 35.62 | 35.80 | 35.15 | 35.32 | 13,430,555 | -0.22(-0.61%) |
May 01, 2018 | 35.34 | 35.60 | 35.24 | 35.54 | 9,532,335 | -0.05(-0.14%) |
Apr 30, 2018 | 36.00 | 36.02 | 35.54 | 35.59 | 19,290,548 | -0.01(-0.04%) |
Apr 27, 2018 | 34.70 | 35.71 | 34.69 | 35.60 | 16,346,075 | +0.86(+2.48%) |
Apr 26, 2018 | 35.46 | 35.74 | 34.40 | 34.74 | 29,223,324 | -0.68(-1.92%) |
Apr 25, 2018 | 35.03 | 35.52 | 34.90 | 35.42 | 22,167,536 | +0.34(+0.98%) |
Apr 24, 2018 | 35.96 | 35.96 | 34.78 | 35.08 | 21,879,864 | -0.81(-2.25%) |
Apr 23, 2018 | 36.19 | 36.43 | 35.81 | 35.88 | 13,828,475 | -0.42(-1.15%) |
Apr 20, 2018 | 36.56 | 36.68 | 35.88 | 36.30 | 21,349,100 | -0.35(-0.95%) |
Apr 19, 2018 | 38.38 | 38.38 | 35.58 | 36.65 | 38,245,876 | -2.36(-6.05%) |
Apr 18, 2018 | 39.91 | 40.09 | 38.42 | 39.01 | 26,284,124 | -1.57(-3.88%) |
Apr 17, 2018 | 40.91 | 40.94 | 40.45 | 40.58 | 7,689,086 | -0.17(-0.42%) |
Apr 16, 2018 | 40.71 | 40.95 | 40.55 | 40.75 | 8,096,964 | +0.19(+0.47%) |
Apr 13, 2018 | 40.49 | 40.72 | 40.25 | 40.56 | 6,721,107 | +0.35(+0.87%) |
Apr 12, 2018 | 40.74 | 40.82 | 40.09 | 40.22 | 7,304,273 | -0.28(-0.69%) |
Apr 11, 2018 | 40.69 | 41.04 | 40.47 | 40.49 | 9,724,604 | -0.24(-0.59%) |
Apr 10, 2018 | 40.61 | 40.88 | 40.41 | 40.74 | 9,867,476 | +0.62(+1.53%) |
Apr 09, 2018 | 40.53 | 40.60 | 40.08 | 40.12 | 11,461,322 | -0.38(-0.94%) |
Apr 06, 2018 | 40.90 | 41.11 | 40.25 | 40.50 | 10,179,207 | -0.44(-1.07%) |
Apr 05, 2018 | 40.39 | 40.99 | 39.98 | 40.94 | 12,671,685 | +0.75(+1.88%) |
Apr 04, 2018 | 39.50 | 40.36 | 39.45 | 40.18 | 10,967,368 | +0.44(+1.10%) |
Apr 03, 2018 | 38.65 | 39.94 | 38.49 | 39.75 | 13,933,058 | +1.36(+3.55%) |
Apr 02, 2018 | 39.66 | 39.71 | 38.34 | 38.38 | 12,203,759 | -1.15(-2.90%) |
Mar 29, 2018 | 39.53 | 39.53 | 39.53 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.79 | 39.80 | 38.76 | 39.61 | 15,114,762 | +1.10(+2.85%) |
Mar 27, 2018 | 37.88 | 38.97 | 37.86 | 38.52 | 15,979,137 | +0.71(+1.88%) |
Mar 26, 2018 | 37.98 | 38.05 | 37.49 | 37.80 | 11,439,148 | +0.21(+0.56%) |
Mar 23, 2018 | 38.48 | 38.53 | 37.47 | 37.60 | 12,607,809 | -0.71(-1.85%) |
Mar 22, 2018 | 37.94 | 38.93 | 37.84 | 38.31 | 15,431,753 | +0.25(+0.65%) |
Mar 21, 2018 | 38.74 | 39.00 | 37.95 | 38.06 | 16,521,216 | -0.96(-2.47%) |
Mar 20, 2018 | 39.76 | 39.82 | 38.98 | 39.02 | 10,254,495 | -0.61(-1.54%) |
Mar 19, 2018 | 40.06 | 40.21 | 39.49 | 39.63 | 12,926,749 | -0.45(-1.12%) |
Mar 16, 2018 | 40.53 | 40.79 | 40.00 | 40.08 | 21,122,414 | -0.39(-0.97%) |
Mar 15, 2018 | 40.38 | 40.91 | 40.22 | 40.48 | 15,200,275 | -0.01(-0.02%) |
Mar 14, 2018 | 41.67 | 41.80 | 40.35 | 40.48 | 12,516,319 | -1.02(-2.46%) |
Mar 13, 2018 | 41.56 | 41.75 | 41.27 | 41.50 | 11,418,481 | +0.23(+0.55%) |
Mar 12, 2018 | 41.28 | 41.66 | 41.15 | 41.28 | 13,123,212 | +0.08(+0.18%) |
Mar 09, 2018 | 41.24 | 41.29 | 40.88 | 41.20 | 10,796,631 | +0.14(+0.34%) |
Mar 08, 2018 | 40.30 | 41.09 | 40.23 | 41.06 | 10,216,943 | +0.85(+2.12%) |
Mar 07, 2018 | 40.10 | 40.21 | 12,987,897 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.40 | 40.78 | 40.23 | 40.65 | 14,824,026 | +0.40(+1.00%) |
Mar 05, 2018 | 39.28 | 40.32 | 39.20 | 40.25 | 15,496,439 | +0.99(+2.53%) |
Mar 02, 2018 | 39.11 | 39.60 | 38.98 | 39.26 | 23,576,156 | +0.08(+0.19%) |