Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.79 | 39.30 | 1,797,953 | +1.00(+2.60%) | ||
Jun 28, 2018 | 38.21 | 38.59 | 37.65 | 38.30 | 3,044,038 | +0.04(+0.10%) |
Jun 27, 2018 | 38.15 | 39.02 | 38.01 | 38.26 | 1,481,101 | +0.24(+0.64%) |
Jun 26, 2018 | 37.97 | 38.61 | 37.81 | 38.02 | 1,481,093 | +0.13(+0.34%) |
Jun 25, 2018 | 38.03 | 38.46 | 37.20 | 37.89 | 1,786,112 | -0.59(-1.53%) |
Jun 22, 2018 | 37.65 | 38.66 | 37.27 | 38.48 | 2,762,484 | +1.44(+3.90%) |
Jun 21, 2018 | 37.96 | 38.09 | 36.57 | 37.03 | 2,074,390 | -0.15(-0.40%) |
Jun 20, 2018 | 37.12 | 37.33 | 36.32 | 37.18 | 1,440,157 | +0.20(+0.55%) |
Jun 19, 2018 | 36.54 | 37.05 | 35.93 | 36.98 | 1,391,003 | -0.22(-0.60%) |
Jun 18, 2018 | 36.89 | 37.47 | 36.89 | 37.20 | 1,601,438 | -0.02(-0.05%) |
Jun 15, 2018 | 37.25 | 37.25 | 37.22 | 2,041,410 | -0.03(-0.07%) | |
Jun 14, 2018 | 37.42 | 38.01 | 36.75 | 37.25 | 3,030,524 | -1.63(-4.19%) |
Jun 13, 2018 | 39.37 | 39.62 | 38.33 | 38.88 | 1,463,620 | -0.51(-1.30%) |
Jun 12, 2018 | 39.19 | 39.69 | 38.80 | 39.39 | 1,152,241 | +0.30(+0.76%) |
Jun 11, 2018 | 39.22 | 39.33 | 38.54 | 39.09 | 1,718,977 | -0.08(-0.21%) |
Jun 08, 2018 | 38.54 | 39.32 | 38.50 | 39.18 | 1,467,446 | +0.48(+1.25%) |
Jun 07, 2018 | 38.36 | 39.04 | 38.08 | 38.69 | 1,926,473 | +0.55(+1.44%) |
Jun 06, 2018 | 38.29 | 38.14 | 1,847,882 | +1.63(+4.45%) | ||
Jun 05, 2018 | 36.59 | 36.89 | 35.91 | 36.52 | 1,796,531 | -0.39(-1.06%) |
Jun 04, 2018 | 37.38 | 37.70 | 36.75 | 36.91 | 792,146 | -0.23(-0.63%) |
Jun 01, 2018 | 37.17 | 37.56 | 36.76 | 37.14 | 985,250 | +0.36(+0.99%) |
May 31, 2018 | 38.15 | 38.15 | 36.29 | 36.78 | 1,472,631 | -1.37(-3.58%) |
May 30, 2018 | 37.78 | 38.32 | 37.65 | 38.14 | 1,173,507 | +0.74(+1.99%) |
May 29, 2018 | 37.54 | 38.10 | 36.94 | 37.40 | 1,260,239 | -0.41(-1.08%) |
May 25, 2018 | 37.81 | 37.81 | 37.81 | 0 | -0.96(-2.47%) | |
May 24, 2018 | 38.71 | 39.13 | 38.39 | 38.76 | 1,047,777 | -0.08(-0.22%) |
May 23, 2018 | 38.92 | 39.30 | 38.36 | 38.85 | 1,372,799 | -0.47(-1.21%) |
May 22, 2018 | 40.09 | 40.23 | 39.30 | 39.32 | 1,193,578 | -0.53(-1.33%) |
May 21, 2018 | 39.31 | 40.04 | 39.22 | 39.85 | 1,580,262 | +1.02(+2.63%) |
May 18, 2018 | 39.06 | 39.32 | 38.74 | 38.83 | 1,381,232 | -0.20(-0.50%) |
May 17, 2018 | 39.21 | 40.05 | 38.96 | 39.02 | 1,661,093 | -0.13(-0.33%) |
May 16, 2018 | 38.53 | 39.24 | 38.53 | 39.15 | 2,307,438 | +0.67(+1.74%) |
May 15, 2018 | 38.13 | 38.64 | 38.03 | 38.49 | 1,266,134 | +0.08(+0.22%) |
May 14, 2018 | 37.85 | 38.70 | 37.85 | 38.40 | 1,215,000 | +0.81(+2.15%) |
May 11, 2018 | 37.95 | 38.48 | 37.37 | 37.59 | 1,451,105 | -0.27(-0.71%) |
May 10, 2018 | 38.14 | 38.36 | 37.81 | 37.86 | 1,185,819 | -0.22(-0.59%) |
May 09, 2018 | 37.22 | 38.21 | 37.03 | 38.09 | 1,988,877 | +1.05(+2.83%) |
May 08, 2018 | 37.58 | 38.03 | 36.49 | 37.04 | 2,755,742 | -0.65(-1.73%) |
May 07, 2018 | 37.01 | 38.08 | 36.83 | 37.69 | 2,133,006 | +1.43(+3.95%) |
May 04, 2018 | 35.65 | 36.58 | 35.17 | 36.26 | 2,579,835 | +0.88(+2.50%) |
May 03, 2018 | 34.73 | 35.72 | 34.02 | 35.37 | 2,249,608 | +0.53(+1.52%) |
May 02, 2018 | 35.49 | 35.77 | 33.81 | 34.84 | 3,232,480 | +1.18(+3.51%) |
May 01, 2018 | 33.77 | 34.11 | 32.80 | 33.66 | 1,882,147 | -0.27(-0.79%) |
Apr 30, 2018 | 34.44 | 34.66 | 33.92 | 33.93 | 1,151,762 | -0.35(-1.03%) |
Apr 27, 2018 | 33.82 | 34.56 | 33.66 | 34.29 | 1,213,491 | +0.44(+1.29%) |
Apr 26, 2018 | 34.52 | 34.76 | 33.51 | 33.85 | 1,596,518 | -0.54(-1.57%) |
Apr 25, 2018 | 33.97 | 34.81 | 33.70 | 34.39 | 1,395,992 | +0.34(+1.01%) |
Apr 24, 2018 | 37.40 | 37.51 | 33.37 | 34.04 | 2,443,393 | -2.67(-7.26%) |
Apr 23, 2018 | 36.78 | 36.95 | 36.47 | 36.71 | 570,238 | +0.09(+0.25%) |
Apr 20, 2018 | 37.02 | 37.16 | 36.31 | 36.62 | 1,041,427 | -0.23(-0.63%) |
Apr 19, 2018 | 37.31 | 37.47 | 36.59 | 36.85 | 1,227,536 | -0.59(-1.56%) |
Apr 18, 2018 | 37.64 | 37.90 | 37.08 | 37.44 | 1,576,769 | +0.60(+1.64%) |
Apr 17, 2018 | 36.45 | 37.29 | 36.45 | 36.83 | 1,476,657 | +0.54(+1.48%) |
Apr 16, 2018 | 36.02 | 36.53 | 35.83 | 36.29 | 1,426,648 | +0.41(+1.14%) |
Apr 13, 2018 | 36.35 | 36.35 | 35.56 | 35.88 | 2,537,592 | +0.42(+1.18%) |
Apr 12, 2018 | 34.99 | 35.82 | 34.76 | 35.47 | 1,941,179 | +0.81(+2.33%) |
Apr 11, 2018 | 34.41 | 35.06 | 34.32 | 34.66 | 1,232,328 | -0.09(-0.27%) |
Apr 10, 2018 | 34.27 | 34.94 | 34.10 | 34.75 | 1,284,469 | +1.22(+3.63%) |
Apr 09, 2018 | 33.78 | 34.25 | 33.47 | 33.53 | 1,315,046 | -0.02(-0.06%) |
Apr 06, 2018 | 34.42 | 34.70 | 33.06 | 33.55 | 1,286,270 | -1.25(-3.60%) |
Apr 05, 2018 | 34.52 | 35.26 | 34.46 | 34.81 | 1,665,420 | +0.46(+1.33%) |
Apr 04, 2018 | 33.36 | 34.47 | 33.05 | 34.35 | 1,089,434 | +0.25(+0.74%) |
Apr 03, 2018 | 33.50 | 34.27 | 33.41 | 34.10 | 1,059,818 | +0.80(+2.40%) |