Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.55 | 35.90 | 36.35 | 13,858,075 | +0.32(+0.90%) | |
Jun 28, 2018 | 35.84 | 36.20 | 35.78 | 36.03 | 15,285,886 | +0.33(+0.93%) |
Jun 27, 2018 | 35.91 | 36.14 | 35.63 | 35.70 | 18,497,140 | -0.22(-0.60%) |
Jun 26, 2018 | 36.10 | 36.33 | 35.87 | 35.91 | 16,844,700 | -0.21(-0.57%) |
Jun 25, 2018 | 35.77 | 36.26 | 35.77 | 36.12 | 14,590,018 | +0.27(+0.76%) |
Jun 22, 2018 | 35.76 | 35.98 | 35.70 | 35.85 | 19,342,638 | +0.13(+0.37%) |
Jun 21, 2018 | 35.86 | 35.89 | 35.61 | 35.71 | 12,626,970 | -0.14(-0.39%) |
Jun 20, 2018 | 36.15 | 36.28 | 35.83 | 35.85 | 13,143,939 | -0.28(-0.78%) |
Jun 19, 2018 | 36.26 | 35.80 | 36.14 | 15,608,635 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.37 | 36.43 | 35.97 | 36.09 | 14,674,059 | -0.47(-1.29%) |
Jun 15, 2018 | 36.59 | 36.12 | 36.57 | 26,016,534 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.26 | 36.34 | 36.07 | 36.12 | 15,318,764 | -0.17(-0.48%) |
Jun 13, 2018 | 36.43 | 36.57 | 36.27 | 36.29 | 20,383,636 | -0.19(-0.52%) |
Jun 12, 2018 | 36.25 | 36.49 | 36.21 | 36.48 | 10,034,614 | +0.23(+0.63%) |
Jun 11, 2018 | 36.10 | 36.35 | 36.05 | 36.25 | 9,161,644 | +0.15(+0.41%) |
Jun 08, 2018 | 35.79 | 36.15 | 35.78 | 36.10 | 14,703,626 | +0.42(+1.17%) |
Jun 07, 2018 | 35.59 | 35.92 | 35.59 | 35.69 | 14,541,687 | -0.02(-0.05%) |
Jun 06, 2018 | 35.70 | 35.36 | 35.70 | 11,202,706 | +0.29(+0.81%) | |
Jun 05, 2018 | 35.73 | 35.77 | 35.41 | 35.41 | 12,143,774 | -0.31(-0.87%) |
Jun 04, 2018 | 35.62 | 35.81 | 35.56 | 35.73 | 14,275,953 | +0.30(+0.86%) |
Jun 01, 2018 | 35.41 | 35.59 | 35.36 | 35.42 | 12,982,204 | +0.10(+0.28%) |
May 31, 2018 | 35.49 | 35.50 | 35.06 | 35.32 | 18,955,082 | -0.11(-0.30%) |
May 30, 2018 | 35.13 | 35.55 | 35.08 | 35.43 | 12,312,163 | +0.37(+1.05%) |
May 29, 2018 | 34.60 | 35.20 | 34.58 | 35.06 | 18,048,932 | +0.23(+0.66%) |
May 25, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 34.83 | 34.89 | 34.65 | 34.77 | 11,282,541 | -0.07(-0.19%) |
May 23, 2018 | 34.71 | 34.87 | 34.44 | 34.83 | 10,921,024 | +0.12(+0.35%) |
May 22, 2018 | 34.91 | 35.00 | 34.67 | 34.71 | 10,009,789 | -0.13(-0.38%) |
May 21, 2018 | 34.76 | 34.93 | 34.72 | 34.84 | 11,089,838 | +0.19(+0.55%) |
May 18, 2018 | 34.75 | 34.81 | 34.57 | 34.65 | 14,547,086 | -0.10(-0.28%) |
May 17, 2018 | 34.51 | 34.79 | 34.40 | 34.75 | 18,084,132 | +0.62(+1.81%) |
May 16, 2018 | 34.29 | 34.45 | 34.12 | 34.13 | 14,108,990 | -0.14(-0.41%) |
May 15, 2018 | 34.32 | 34.44 | 34.05 | 34.27 | 20,024,326 | -0.26(-0.76%) |
May 14, 2018 | 34.71 | 34.76 | 34.42 | 34.54 | 13,043,270 | -0.08(-0.24%) |
May 11, 2018 | 34.70 | 34.89 | 34.54 | 34.62 | 7,707,955 | -0.03(-0.09%) |
May 10, 2018 | 34.49 | 34.80 | 34.45 | 34.65 | 9,645,845 | +0.33(+0.96%) |
May 09, 2018 | 34.48 | 34.69 | 34.23 | 34.32 | 11,315,098 | -0.02(-0.07%) |
May 08, 2018 | 34.48 | 34.58 | 34.25 | 34.35 | 18,335,208 | -0.27(-0.78%) |
May 07, 2018 | 34.78 | 34.90 | 34.47 | 34.62 | 11,364,100 | -0.18(-0.52%) |
May 04, 2018 | 34.33 | 34.91 | 34.31 | 34.80 | 13,324,936 | +0.39(+1.12%) |
May 03, 2018 | 34.68 | 34.83 | 34.11 | 34.41 | 22,340,380 | -0.14(-0.40%) |
May 02, 2018 | 34.83 | 34.98 | 34.45 | 34.55 | 16,718,385 | -0.44(-1.24%) |
May 01, 2018 | 35.29 | 35.32 | 34.65 | 34.99 | 14,013,590 | -0.51(-1.43%) |
Apr 30, 2018 | 35.73 | 35.89 | 35.30 | 35.50 | 19,522,380 | -0.08(-0.23%) |
Apr 27, 2018 | 35.10 | 35.60 | 35.09 | 35.58 | 11,902,767 | +0.46(+1.31%) |
Apr 26, 2018 | 34.83 | 35.41 | 34.72 | 35.12 | 16,507,841 | +0.26(+0.75%) |
Apr 25, 2018 | 35.11 | 35.23 | 34.42 | 34.86 | 25,288,284 | -0.53(-1.49%) |
Apr 24, 2018 | 36.13 | 36.23 | 35.10 | 35.38 | 22,547,714 | -0.75(-2.07%) |
Apr 23, 2018 | 35.93 | 36.14 | 35.78 | 36.13 | 14,458,061 | +0.20(+0.55%) |
Apr 20, 2018 | 36.40 | 36.48 | 35.80 | 35.93 | 17,883,164 | -0.47(-1.29%) |
Apr 19, 2018 | 36.42 | 36.53 | 36.16 | 36.40 | 12,623,987 | -0.16(-0.45%) |
Apr 18, 2018 | 36.88 | 36.94 | 36.41 | 36.56 | 9,043,317 | -0.30(-0.82%) |
Apr 17, 2018 | 36.93 | 36.99 | 36.68 | 36.87 | 10,232,971 | +0.16(+0.45%) |
Apr 16, 2018 | 36.68 | 36.88 | 36.47 | 36.70 | 10,909,201 | +0.14(+0.38%) |
Apr 13, 2018 | 36.30 | 36.71 | 36.26 | 36.56 | 13,115,512 | +0.39(+1.09%) |
Apr 12, 2018 | 36.21 | 36.48 | 36.10 | 36.17 | 10,317,434 | +0.03(+0.09%) |
Apr 11, 2018 | 35.99 | 36.26 | 35.95 | 36.14 | 10,254,957 | +0.00(+0.00%) |
Apr 10, 2018 | 36.20 | 36.29 | 35.91 | 36.14 | 13,009,815 | +0.13(+0.36%) |
Apr 09, 2018 | 36.17 | 36.40 | 35.96 | 36.01 | 14,502,332 | -0.07(-0.20%) |
Apr 06, 2018 | 36.38 | 36.57 | 35.91 | 36.08 | 13,993,090 | -0.39(-1.08%) |
Apr 05, 2018 | 36.38 | 36.65 | 36.10 | 36.47 | 14,250,629 | +0.13(+0.36%) |
Apr 04, 2018 | 35.44 | 36.47 | 35.41 | 36.34 | 16,510,790 | +0.71(+1.98%) |
Apr 03, 2018 | 35.31 | 35.76 | 35.19 | 35.64 | 18,849,640 | +0.58(+1.66%) |