Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.39 | 35.62 | 36.02 | 8,044,639 | -0.34(-0.94%) | |
Jun 28, 2018 | 37.03 | 37.46 | 35.95 | 36.36 | 9,788,049 | -0.85(-2.30%) |
Jun 27, 2018 | 37.84 | 38.36 | 36.96 | 37.22 | 13,609,651 | -0.27(-0.72%) |
Jun 26, 2018 | 37.45 | 37.66 | 37.19 | 37.48 | 8,853,553 | +0.04(+0.11%) |
Jun 25, 2018 | 36.91 | 37.55 | 36.82 | 37.44 | 8,490,380 | +0.64(+1.75%) |
Jun 22, 2018 | 36.58 | 37.17 | 36.53 | 36.80 | 10,087,934 | +0.20(+0.56%) |
Jun 21, 2018 | 36.46 | 37.00 | 36.43 | 36.60 | 4,770,455 | +0.08(+0.22%) |
Jun 20, 2018 | 36.51 | 36.65 | 35.92 | 36.52 | 5,041,660 | -0.09(-0.24%) |
Jun 19, 2018 | 36.30 | 36.71 | 36.20 | 36.60 | 5,099,488 | +0.20(+0.56%) |
Jun 18, 2018 | 37.21 | 37.96 | 36.08 | 36.40 | 10,461,958 | -0.57(-1.54%) |
Jun 15, 2018 | 37.04 | 36.22 | 36.97 | 15,180,688 | +0.75(+2.07%) | |
Jun 14, 2018 | 36.38 | 36.39 | 36.05 | 36.22 | 6,413,993 | -0.09(-0.25%) |
Jun 13, 2018 | 36.21 | 36.56 | 36.12 | 36.31 | 7,105,419 | +0.08(+0.22%) |
Jun 12, 2018 | 36.24 | 36.33 | 35.64 | 36.23 | 6,323,394 | +0.08(+0.23%) |
Jun 11, 2018 | 35.07 | 36.27 | 35.04 | 36.15 | 10,036,363 | +1.23(+3.52%) |
Jun 08, 2018 | 34.49 | 35.03 | 34.41 | 34.92 | 6,248,110 | +0.56(+1.63%) |
Jun 07, 2018 | 34.14 | 34.88 | 34.03 | 34.36 | 9,963,664 | -0.31(-0.89%) |
Jun 06, 2018 | 34.15 | 34.67 | 5,715,048 | +0.09(+0.26%) | ||
Jun 05, 2018 | 35.31 | 35.31 | 34.43 | 34.58 | 8,336,589 | -0.64(-1.83%) |
Jun 04, 2018 | 34.95 | 35.43 | 34.84 | 35.22 | 6,273,669 | +0.55(+1.60%) |
Jun 01, 2018 | 34.50 | 34.92 | 34.40 | 34.67 | 5,148,439 | +0.25(+0.73%) |
May 31, 2018 | 34.79 | 34.81 | 34.19 | 34.42 | 13,394,378 | -0.50(-1.42%) |
May 30, 2018 | 34.69 | 35.09 | 34.44 | 34.91 | 6,499,437 | +0.34(+0.99%) |
May 29, 2018 | 34.54 | 34.90 | 34.43 | 34.57 | 6,641,426 | -0.13(-0.38%) |
May 25, 2018 | 34.70 | 34.70 | 34.70 | 0 | +0.36(+1.04%) | |
May 24, 2018 | 34.38 | 34.49 | 34.05 | 34.34 | 5,043,096 | -0.07(-0.21%) |
May 23, 2018 | 34.11 | 34.42 | 34.08 | 34.42 | 4,734,891 | +0.29(+0.86%) |
May 22, 2018 | 34.13 | 34.24 | 33.90 | 34.12 | 6,370,204 | +0.13(+0.38%) |
May 21, 2018 | 34.12 | 34.33 | 33.73 | 33.99 | 5,917,379 | -0.04(-0.12%) |
May 18, 2018 | 34.33 | 34.34 | 33.41 | 34.03 | 9,231,108 | -0.81(-2.31%) |
May 17, 2018 | 34.92 | 35.12 | 34.64 | 34.84 | 4,530,199 | -0.20(-0.56%) |
May 16, 2018 | 34.76 | 35.03 | 34.55 | 35.03 | 4,261,766 | +0.46(+1.32%) |
May 15, 2018 | 34.54 | 35.05 | 34.29 | 34.58 | 5,638,183 | -0.03(-0.09%) |
May 14, 2018 | 34.76 | 34.79 | 34.51 | 34.61 | 5,404,819 | -0.11(-0.30%) |
May 11, 2018 | 34.77 | 34.96 | 34.50 | 34.72 | 3,992,833 | +0.03(+0.09%) |
May 10, 2018 | 34.72 | 34.92 | 34.59 | 34.68 | 4,550,407 | +0.09(+0.26%) |
May 09, 2018 | 34.58 | 34.84 | 34.33 | 34.59 | 3,673,980 | +0.17(+0.50%) |
May 08, 2018 | 34.28 | 34.46 | 34.11 | 34.42 | 4,551,972 | -0.03(-0.09%) |
May 07, 2018 | 34.62 | 34.69 | 34.12 | 34.46 | 5,147,409 | -0.16(-0.47%) |
May 04, 2018 | 33.57 | 34.85 | 33.57 | 34.62 | 7,557,987 | +1.08(+3.23%) |
May 03, 2018 | 34.60 | 34.61 | 33.37 | 33.54 | 12,124,375 | -1.04(-3.01%) |
May 02, 2018 | 35.38 | 35.38 | 34.45 | 34.58 | 6,810,728 | -0.86(-2.43%) |
May 01, 2018 | 35.71 | 35.75 | 35.16 | 35.44 | 5,364,389 | -0.15(-0.43%) |
Apr 30, 2018 | 36.34 | 36.40 | 35.55 | 35.60 | 5,695,964 | -0.63(-1.75%) |
Apr 27, 2018 | 36.26 | 36.54 | 36.08 | 36.23 | 4,426,558 | +0.12(+0.34%) |
Apr 26, 2018 | 35.82 | 36.23 | 35.42 | 36.11 | 5,456,557 | +0.27(+0.75%) |
Apr 25, 2018 | 36.08 | 36.40 | 35.72 | 35.84 | 7,260,538 | -0.27(-0.74%) |
Apr 24, 2018 | 36.38 | 36.43 | 35.81 | 36.11 | 7,978,034 | -0.15(-0.43%) |
Apr 23, 2018 | 35.71 | 36.29 | 35.43 | 36.26 | 6,347,860 | +0.94(+2.65%) |
Apr 20, 2018 | 35.97 | 36.28 | 35.14 | 35.33 | 6,714,976 | -0.50(-1.41%) |
Apr 19, 2018 | 36.34 | 36.40 | 35.58 | 35.83 | 10,180,054 | -0.57(-1.57%) |
Apr 18, 2018 | 36.80 | 36.85 | 36.38 | 36.40 | 4,630,827 | -0.43(-1.17%) |
Apr 17, 2018 | 36.91 | 37.06 | 36.64 | 36.83 | 4,617,353 | +0.02(+0.04%) |
Apr 16, 2018 | 36.46 | 37.09 | 36.31 | 36.82 | 4,406,254 | +0.36(+0.98%) |
Apr 13, 2018 | 36.38 | 36.71 | 36.10 | 36.46 | 5,333,515 | +0.18(+0.49%) |
Apr 12, 2018 | 36.61 | 36.71 | 36.03 | 36.28 | 4,778,582 | -0.24(-0.65%) |
Apr 11, 2018 | 36.19 | 36.68 | 36.09 | 36.52 | 5,303,693 | +0.29(+0.81%) |
Apr 10, 2018 | 36.68 | 36.82 | 36.16 | 36.22 | 8,262,549 | -0.36(-0.98%) |
Apr 09, 2018 | 36.73 | 37.03 | 36.22 | 36.58 | 6,193,968 | -0.02(-0.07%) |
Apr 06, 2018 | 36.63 | 37.02 | 36.35 | 36.60 | 7,911,586 | +0.03(+0.09%) |
Apr 05, 2018 | 36.64 | 36.77 | 36.31 | 36.57 | 6,717,947 | +0.05(+0.13%) |
Apr 04, 2018 | 35.49 | 36.67 | 35.37 | 36.52 | 12,735,933 | +0.86(+2.42%) |
Apr 03, 2018 | 35.67 | 35.82 | 35.31 | 35.66 | 7,843,100 | +0.17(+0.48%) |