Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.64 | 35.38 | 34.62 | 34.93 | 2,054,165 | +0.29(+0.84%) |
Jun 28, 2018 | 34.46 | 34.71 | 33.91 | 34.64 | 2,183,113 | -0.13(-0.36%) |
Jun 27, 2018 | 35.52 | 35.92 | 34.69 | 34.77 | 2,126,635 | -0.71(-2.00%) |
Jun 26, 2018 | 36.94 | 37.08 | 35.30 | 35.48 | 3,597,671 | -1.43(-3.88%) |
Jun 25, 2018 | 37.11 | 37.15 | 36.25 | 36.91 | 1,798,731 | -0.10(-0.28%) |
Jun 22, 2018 | 37.18 | 37.32 | 36.63 | 37.01 | 2,632,819 | +0.31(+0.84%) |
Jun 21, 2018 | 37.01 | 37.21 | 36.56 | 36.70 | 1,886,677 | -0.40(-1.08%) |
Jun 20, 2018 | 37.31 | 37.44 | 36.93 | 37.11 | 1,703,380 | -0.06(-0.17%) |
Jun 19, 2018 | 37.80 | 37.85 | 36.50 | 37.17 | 2,539,057 | -1.14(-2.98%) |
Jun 18, 2018 | 38.52 | 38.84 | 38.05 | 38.31 | 1,560,503 | -0.64(-1.64%) |
Jun 15, 2018 | 39.20 | 37.98 | 38.95 | 3,443,260 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.34 | 39.40 | 38.82 | 39.20 | 1,522,593 | +0.00(+0.00%) |
Jun 13, 2018 | 39.40 | 39.70 | 38.75 | 39.20 | 2,976,311 | -0.24(-0.60%) |
Jun 12, 2018 | 40.29 | 40.39 | 39.35 | 39.44 | 1,653,027 | -0.73(-1.82%) |
Jun 11, 2018 | 40.50 | 40.52 | 39.92 | 40.17 | 1,195,265 | -0.21(-0.53%) |
Jun 08, 2018 | 39.86 | 40.40 | 39.83 | 40.38 | 1,044,856 | +0.46(+1.16%) |
Jun 07, 2018 | 40.45 | 40.87 | 39.72 | 39.92 | 1,346,358 | -0.61(-1.52%) |
Jun 06, 2018 | 40.55 | 39.29 | 40.53 | 2,107,931 | +1.24(+3.15%) | |
Jun 05, 2018 | 39.57 | 39.92 | 39.16 | 39.29 | 1,547,844 | -0.21(-0.54%) |
Jun 04, 2018 | 39.07 | 39.55 | 38.94 | 39.51 | 1,204,679 | +0.68(+1.74%) |
Jun 01, 2018 | 39.00 | 39.64 | 38.78 | 38.83 | 1,513,983 | +0.25(+0.65%) |
May 31, 2018 | 39.33 | 39.56 | 38.52 | 38.58 | 2,362,856 | -0.75(-1.90%) |
May 30, 2018 | 39.61 | 39.85 | 39.29 | 39.33 | 2,086,604 | +0.13(+0.32%) |
May 29, 2018 | 39.40 | 40.20 | 39.09 | 39.20 | 1,947,851 | -0.69(-1.74%) |
May 25, 2018 | 39.89 | 39.89 | 39.89 | 0 | -0.52(-1.29%) | |
May 24, 2018 | 40.59 | 40.98 | 40.15 | 40.41 | 1,372,540 | -0.17(-0.41%) |
May 23, 2018 | 40.41 | 40.93 | 40.07 | 40.58 | 1,272,378 | -0.20(-0.50%) |
May 22, 2018 | 41.63 | 41.63 | 40.70 | 40.78 | 1,437,664 | -0.57(-1.39%) |
May 21, 2018 | 41.58 | 41.93 | 41.17 | 41.36 | 1,528,273 | +0.28(+0.67%) |
May 18, 2018 | 41.34 | 41.60 | 41.08 | 41.08 | 1,114,801 | -0.35(-0.84%) |
May 17, 2018 | 41.20 | 41.71 | 41.20 | 41.43 | 1,587,126 | +0.26(+0.63%) |
May 16, 2018 | 40.25 | 41.61 | 40.25 | 41.17 | 1,713,294 | +0.89(+2.21%) |
May 15, 2018 | 39.87 | 40.65 | 39.76 | 40.28 | 1,475,124 | +0.26(+0.65%) |
May 14, 2018 | 40.17 | 40.70 | 39.78 | 40.02 | 2,063,388 | +0.18(+0.45%) |
May 11, 2018 | 40.04 | 40.40 | 39.53 | 39.84 | 1,591,885 | -0.07(-0.18%) |
May 10, 2018 | 40.03 | 40.31 | 39.84 | 39.91 | 2,363,702 | +0.14(+0.36%) |
May 09, 2018 | 39.71 | 39.87 | 39.16 | 39.77 | 1,431,524 | +0.07(+0.18%) |
May 08, 2018 | 39.24 | 39.95 | 39.22 | 39.70 | 2,710,957 | +0.13(+0.32%) |
May 07, 2018 | 39.83 | 40.08 | 39.09 | 39.57 | 2,074,505 | -0.20(-0.49%) |
May 04, 2018 | 39.64 | 39.83 | 38.61 | 39.77 | 3,075,886 | +1.70(+4.45%) |
May 03, 2018 | 37.77 | 38.23 | 37.05 | 38.07 | 2,265,080 | +0.03(+0.08%) |
May 02, 2018 | 37.87 | 38.34 | 37.57 | 38.04 | 1,301,617 | +0.17(+0.46%) |
May 01, 2018 | 37.85 | 38.21 | 36.82 | 37.87 | 2,436,944 | -0.13(-0.33%) |
Apr 30, 2018 | 39.30 | 39.69 | 38.00 | 38.00 | 1,489,488 | -1.42(-3.60%) |
Apr 27, 2018 | 40.27 | 40.50 | 39.07 | 39.42 | 1,095,582 | -0.78(-1.95%) |
Apr 26, 2018 | 40.19 | 40.35 | 39.68 | 40.20 | 999,500 | +0.24(+0.59%) |
Apr 25, 2018 | 39.86 | 40.19 | 39.42 | 39.97 | 1,134,432 | -0.07(-0.18%) |
Apr 24, 2018 | 41.17 | 41.49 | 39.15 | 40.04 | 1,921,647 | -1.03(-2.50%) |
Apr 23, 2018 | 40.69 | 41.28 | 40.49 | 41.06 | 1,202,005 | +0.31(+0.77%) |
Apr 20, 2018 | 40.59 | 40.94 | 40.21 | 40.75 | 1,253,338 | +0.00(+0.00%) |
Apr 19, 2018 | 41.23 | 41.46 | 40.22 | 40.75 | 1,580,957 | -0.55(-1.33%) |
Apr 18, 2018 | 41.32 | 41.59 | 41.06 | 41.30 | 2,277,985 | +0.27(+0.65%) |
Apr 17, 2018 | 40.62 | 41.36 | 40.44 | 41.03 | 2,211,450 | +0.78(+1.95%) |
Apr 16, 2018 | 40.09 | 40.47 | 39.73 | 40.25 | 1,487,284 | +0.49(+1.24%) |
Apr 13, 2018 | 39.99 | 40.09 | 39.42 | 39.75 | 1,485,114 | +0.02(+0.06%) |
Apr 12, 2018 | 39.30 | 39.94 | 39.17 | 39.73 | 2,082,130 | +0.75(+1.93%) |
Apr 11, 2018 | 39.01 | 39.43 | 38.79 | 38.98 | 1,335,295 | -0.36(-0.92%) |
Apr 10, 2018 | 39.05 | 39.91 | 38.94 | 39.34 | 1,982,715 | +1.09(+2.85%) |
Apr 09, 2018 | 38.61 | 39.05 | 38.14 | 38.25 | 1,827,514 | +0.04(+0.10%) |
Apr 06, 2018 | 38.76 | 39.11 | 37.92 | 38.21 | 2,083,133 | -1.10(-2.80%) |
Apr 05, 2018 | 38.13 | 39.75 | 37.95 | 39.31 | 2,848,640 | +1.66(+4.42%) |
Apr 04, 2018 | 36.06 | 37.68 | 35.92 | 37.64 | 2,495,954 | +0.58(+1.57%) |
Apr 03, 2018 | 36.96 | 37.19 | 35.91 | 37.06 | 2,056,778 | +0.18(+0.49%) |