Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.24 | 35.77 | 35.12 | 35.51 | 3,037,849 | +0.36(+1.02%) |
Jun 28, 2018 | 34.57 | 35.23 | 34.47 | 35.15 | 2,388,381 | +0.14(+0.39%) |
Jun 27, 2018 | 35.46 | 35.83 | 35.01 | 35.01 | 2,012,985 | -0.29(-0.81%) |
Jun 26, 2018 | 35.16 | 35.45 | 34.49 | 35.30 | 3,868,294 | +0.23(+0.65%) |
Jun 25, 2018 | 36.13 | 36.16 | 34.96 | 35.07 | 3,765,664 | -1.28(-3.52%) |
Jun 22, 2018 | 36.34 | 36.54 | 36.14 | 36.35 | 2,474,187 | +0.23(+0.63%) |
Jun 21, 2018 | 37.13 | 37.14 | 36.08 | 36.12 | 3,666,387 | -1.01(-2.72%) |
Jun 20, 2018 | 37.05 | 37.24 | 36.76 | 37.13 | 2,641,905 | +0.22(+0.60%) |
Jun 19, 2018 | 37.13 | 37.16 | 36.62 | 36.91 | 1,998,770 | -0.60(-1.60%) |
Jun 18, 2018 | 37.49 | 37.82 | 37.31 | 37.51 | 2,673,216 | -0.16(-0.41%) |
Jun 15, 2018 | 37.98 | 37.67 | 37.66 | 1,989,714 | -0.01(-0.04%) | |
Jun 14, 2018 | 37.71 | 38.07 | 37.58 | 37.67 | 1,305,758 | +0.06(+0.17%) |
Jun 13, 2018 | 37.64 | 37.92 | 37.39 | 37.61 | 1,870,565 | -0.01(-0.03%) |
Jun 12, 2018 | 37.69 | 37.80 | 37.37 | 37.62 | 1,963,251 | +0.04(+0.10%) |
Jun 11, 2018 | 37.33 | 37.76 | 37.06 | 37.59 | 2,269,139 | +0.28(+0.76%) |
Jun 08, 2018 | 37.03 | 37.32 | 36.78 | 37.30 | 2,737,185 | +0.26(+0.70%) |
Jun 07, 2018 | 37.46 | 37.51 | 36.93 | 37.04 | 3,114,660 | -0.41(-1.09%) |
Jun 06, 2018 | 37.50 | 37.06 | 37.45 | 4,921,390 | +0.14(+0.37%) | |
Jun 05, 2018 | 37.18 | 37.46 | 36.87 | 37.31 | 8,111,752 | +0.07(+0.18%) |
Jun 04, 2018 | 37.30 | 37.42 | 36.98 | 37.24 | 7,213,960 | +0.09(+0.24%) |
Jun 01, 2018 | 37.46 | 37.52 | 36.92 | 37.16 | 2,836,436 | -0.22(-0.60%) |
May 31, 2018 | 36.99 | 37.49 | 36.75 | 37.38 | 5,026,954 | +0.46(+1.23%) |
May 30, 2018 | 35.84 | 37.29 | 35.84 | 36.92 | 3,598,256 | +1.03(+2.86%) |
May 29, 2018 | 35.34 | 36.06 | 35.21 | 35.90 | 4,202,579 | -0.22(-0.60%) |
May 25, 2018 | 36.11 | 36.11 | 36.11 | 0 | +0.27(+0.75%) | |
May 24, 2018 | 35.27 | 35.91 | 35.27 | 35.84 | 2,638,495 | +0.29(+0.82%) |
May 23, 2018 | 35.18 | 35.67 | 35.09 | 35.55 | 2,423,648 | +0.21(+0.60%) |
May 22, 2018 | 35.69 | 35.93 | 35.26 | 35.34 | 2,021,061 | -0.25(-0.71%) |
May 21, 2018 | 35.48 | 35.71 | 35.42 | 35.59 | 1,386,195 | +0.25(+0.71%) |
May 18, 2018 | 35.46 | 35.58 | 34.78 | 35.34 | 4,365,238 | -0.34(-0.96%) |
May 17, 2018 | 35.73 | 36.10 | 35.59 | 35.68 | 3,581,953 | +0.05(+0.14%) |
May 16, 2018 | 35.96 | 36.12 | 35.42 | 35.63 | 4,036,228 | -0.24(-0.66%) |
May 15, 2018 | 36.00 | 36.05 | 35.69 | 35.87 | 1,856,907 | -0.34(-0.93%) |
May 14, 2018 | 36.30 | 36.43 | 36.10 | 36.21 | 1,995,526 | +0.05(+0.13%) |
May 11, 2018 | 36.37 | 36.43 | 36.09 | 36.16 | 1,471,274 | -0.20(-0.54%) |
May 10, 2018 | 36.28 | 36.54 | 36.26 | 36.35 | 1,571,655 | +0.38(+1.05%) |
May 09, 2018 | 35.79 | 36.20 | 35.75 | 35.98 | 2,969,836 | +0.42(+1.18%) |
May 08, 2018 | 35.37 | 35.70 | 35.37 | 35.56 | 1,658,652 | +0.00(+0.01%) |
May 07, 2018 | 35.37 | 35.67 | 35.22 | 35.56 | 1,248,494 | +0.38(+1.09%) |
May 04, 2018 | 34.42 | 35.34 | 34.30 | 35.17 | 2,245,012 | +0.56(+1.62%) |
May 03, 2018 | 34.38 | 34.82 | 34.19 | 34.61 | 2,057,835 | +0.29(+0.83%) |
May 02, 2018 | 34.84 | 34.96 | 34.27 | 34.32 | 2,098,136 | -0.37(-1.07%) |
May 01, 2018 | 35.24 | 35.34 | 34.62 | 34.70 | 3,536,974 | -0.68(-1.91%) |
Apr 30, 2018 | 35.82 | 36.30 | 35.33 | 35.37 | 2,423,401 | -0.37(-1.04%) |
Apr 27, 2018 | 35.31 | 35.86 | 35.31 | 35.74 | 2,369,623 | +0.36(+1.02%) |
Apr 26, 2018 | 34.90 | 35.74 | 34.79 | 35.38 | 4,767,314 | +0.38(+1.09%) |
Apr 25, 2018 | 34.15 | 35.26 | 34.03 | 35.00 | 3,731,196 | +0.85(+2.47%) |
Apr 24, 2018 | 34.28 | 34.55 | 33.98 | 34.16 | 3,139,411 | -0.19(-0.55%) |
Apr 23, 2018 | 33.98 | 34.74 | 33.97 | 34.34 | 2,475,373 | +0.37(+1.08%) |
Apr 20, 2018 | 34.21 | 34.21 | 33.76 | 33.98 | 2,896,372 | -0.23(-0.67%) |
Apr 19, 2018 | 34.84 | 35.08 | 33.80 | 34.21 | 6,412,845 | -0.60(-1.73%) |
Apr 18, 2018 | 34.94 | 35.15 | 34.74 | 34.81 | 4,999,666 | -0.05(-0.14%) |
Apr 17, 2018 | 34.97 | 35.08 | 34.73 | 34.86 | 2,975,138 | -0.05(-0.14%) |
Apr 16, 2018 | 34.69 | 35.01 | 34.57 | 34.91 | 2,438,321 | +0.43(+1.26%) |
Apr 13, 2018 | 34.63 | 34.65 | 34.41 | 34.47 | 2,288,387 | +0.03(+0.10%) |
Apr 12, 2018 | 34.63 | 34.80 | 34.42 | 34.44 | 1,713,770 | -0.15(-0.42%) |
Apr 11, 2018 | 34.07 | 34.74 | 34.07 | 34.58 | 1,711,960 | +0.32(+0.92%) |
Apr 10, 2018 | 34.30 | 34.70 | 34.23 | 34.27 | 2,071,765 | +0.23(+0.69%) |
Apr 09, 2018 | 33.83 | 34.36 | 33.61 | 34.03 | 1,615,638 | +0.46(+1.38%) |
Apr 06, 2018 | 34.14 | 34.37 | 33.34 | 33.57 | 2,226,847 | -0.69(-2.01%) |
Apr 05, 2018 | 34.20 | 34.35 | 34.09 | 34.26 | 1,765,387 | +0.22(+0.65%) |
Apr 04, 2018 | 33.60 | 34.11 | 33.43 | 34.04 | 1,593,651 | -0.10(-0.28%) |
Apr 03, 2018 | 33.97 | 34.20 | 33.70 | 34.13 | 1,660,514 | +0.40(+1.20%) |