Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.07 | 37.19 | 35.89 | 35.91 | 15,418,865 | -1.02(-2.76%) |
Jun 28, 2018 | 36.87 | 37.07 | 36.15 | 36.94 | 11,161,144 | +0.14(+0.37%) |
Jun 27, 2018 | 37.37 | 37.66 | 36.78 | 36.80 | 10,468,913 | -0.58(-1.56%) |
Jun 26, 2018 | 36.96 | 37.66 | 36.91 | 37.38 | 14,062,705 | +0.36(+0.99%) |
Jun 25, 2018 | 37.37 | 37.56 | 36.65 | 37.02 | 11,644,888 | -0.58(-1.55%) |
Jun 22, 2018 | 37.75 | 38.06 | 37.32 | 37.60 | 10,494,245 | +0.12(+0.32%) |
Jun 21, 2018 | 37.50 | 38.14 | 37.20 | 37.48 | 15,263,556 | -0.76(-1.98%) |
Jun 20, 2018 | 38.80 | 39.04 | 38.09 | 38.24 | 10,437,569 | -0.28(-0.73%) |
Jun 19, 2018 | 39.26 | 39.37 | 38.18 | 38.52 | 20,045,044 | -1.54(-3.85%) |
Jun 18, 2018 | 39.74 | 40.23 | 39.53 | 40.06 | 11,855,404 | +0.04(+0.09%) |
Jun 15, 2018 | 41.02 | 38.98 | 40.03 | 26,151,940 | +0.31(+0.78%) | |
Jun 14, 2018 | 40.46 | 40.47 | 39.58 | 39.72 | 11,090,079 | -0.80(-1.98%) |
Jun 13, 2018 | 40.22 | 40.53 | 39.95 | 40.52 | 12,323,235 | +0.25(+0.61%) |
Jun 12, 2018 | 40.89 | 40.97 | 40.26 | 40.27 | 10,895,995 | -0.61(-1.49%) |
Jun 11, 2018 | 40.38 | 40.92 | 40.37 | 40.88 | 15,420,911 | +0.55(+1.36%) |
Jun 08, 2018 | 40.09 | 40.41 | 40.03 | 40.34 | 9,378,931 | +0.22(+0.55%) |
Jun 07, 2018 | 39.66 | 40.45 | 39.66 | 40.12 | 16,817,476 | +0.42(+1.06%) |
Jun 06, 2018 | 39.76 | 39.70 | 19,944,302 | +0.47(+1.20%) | ||
Jun 05, 2018 | 39.41 | 39.55 | 39.17 | 39.23 | 13,298,589 | -0.33(-0.85%) |
Jun 04, 2018 | 39.07 | 39.63 | 39.00 | 39.56 | 14,093,301 | +0.52(+1.34%) |
Jun 01, 2018 | 38.84 | 39.14 | 38.25 | 39.04 | 27,069,854 | +0.45(+1.17%) |
May 31, 2018 | 37.64 | 38.65 | 37.29 | 38.59 | 66,313,552 | +4.40(+12.87%) |
May 30, 2018 | 33.89 | 34.22 | 33.87 | 34.19 | 13,080,999 | +0.41(+1.20%) |
May 29, 2018 | 34.35 | 34.38 | 33.68 | 33.78 | 13,658,388 | -0.83(-2.40%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.34 | 34.87 | 34.24 | 34.69 | 9,368,728 | +0.49(+1.43%) |
May 23, 2018 | 34.50 | 34.51 | 33.85 | 34.20 | 9,730,884 | -0.39(-1.12%) |
May 22, 2018 | 34.86 | 35.03 | 34.57 | 34.59 | 7,735,542 | +0.17(+0.50%) |
May 21, 2018 | 34.48 | 34.64 | 34.32 | 34.42 | 6,891,652 | +0.27(+0.79%) |
May 18, 2018 | 34.58 | 34.70 | 34.09 | 34.15 | 6,170,822 | -0.46(-1.33%) |
May 17, 2018 | 34.31 | 34.77 | 34.12 | 34.61 | 10,593,352 | +0.24(+0.71%) |
May 16, 2018 | 33.41 | 34.38 | 33.41 | 34.37 | 9,066,864 | +0.98(+2.95%) |
May 15, 2018 | 32.89 | 33.40 | 32.89 | 33.38 | 7,200,689 | +0.28(+0.85%) |
May 14, 2018 | 33.49 | 33.50 | 33.04 | 33.10 | 7,074,462 | -0.23(-0.70%) |
May 11, 2018 | 33.53 | 33.66 | 33.24 | 33.34 | 5,374,550 | -0.24(-0.73%) |
May 10, 2018 | 32.95 | 33.63 | 32.91 | 33.58 | 7,541,302 | +0.80(+2.45%) |
May 09, 2018 | 32.88 | 33.20 | 32.50 | 32.78 | 8,419,601 | -0.05(-0.17%) |
May 08, 2018 | 32.88 | 33.08 | 32.63 | 32.83 | 9,256,190 | -0.01(-0.03%) |
May 07, 2018 | 33.10 | 33.23 | 32.79 | 32.84 | 10,183,093 | -0.33(-1.01%) |
May 04, 2018 | 32.67 | 33.24 | 32.41 | 33.17 | 7,346,832 | +0.51(+1.55%) |
May 03, 2018 | 32.52 | 32.69 | 31.88 | 32.67 | 17,420,638 | -0.05(-0.14%) |
May 02, 2018 | 32.97 | 33.16 | 32.67 | 32.71 | 10,447,198 | -0.20(-0.60%) |
May 01, 2018 | 33.22 | 33.40 | 32.43 | 32.91 | 12,594,668 | -0.29(-0.87%) |
Apr 30, 2018 | 34.23 | 34.40 | 33.20 | 33.20 | 13,240,480 | -0.82(-2.42%) |
Apr 27, 2018 | 34.48 | 34.53 | 33.88 | 34.02 | 9,583,694 | -0.54(-1.57%) |
Apr 26, 2018 | 33.97 | 34.59 | 33.28 | 34.56 | 18,324,440 | +0.13(+0.37%) |
Apr 25, 2018 | 34.09 | 34.52 | 33.89 | 34.44 | 8,831,989 | +0.16(+0.47%) |
Apr 24, 2018 | 34.28 | 34.49 | 33.92 | 34.28 | 10,275,782 | +0.22(+0.64%) |
Apr 23, 2018 | 33.88 | 34.30 | 33.82 | 34.06 | 8,087,626 | +0.07(+0.21%) |
Apr 20, 2018 | 34.11 | 34.35 | 33.75 | 33.99 | 9,625,925 | -0.14(-0.42%) |
Apr 19, 2018 | 34.98 | 35.16 | 33.82 | 34.13 | 11,320,364 | -1.05(-2.98%) |
Apr 18, 2018 | 35.46 | 35.85 | 35.15 | 35.18 | 6,744,335 | -0.26(-0.74%) |
Apr 17, 2018 | 35.82 | 35.83 | 35.31 | 35.44 | 6,039,365 | +0.05(+0.13%) |
Apr 16, 2018 | 35.22 | 35.62 | 34.94 | 35.40 | 5,604,424 | +0.40(+1.14%) |
Apr 13, 2018 | 35.35 | 35.59 | 34.85 | 35.00 | 6,770,982 | -0.09(-0.26%) |
Apr 12, 2018 | 35.49 | 35.69 | 35.03 | 35.09 | 8,737,617 | -0.15(-0.44%) |
Apr 11, 2018 | 34.99 | 35.50 | 34.78 | 35.24 | 9,283,134 | -0.06(-0.18%) |
Apr 10, 2018 | 34.88 | 35.56 | 34.69 | 35.31 | 17,197,362 | +1.12(+3.28%) |
Apr 09, 2018 | 34.59 | 34.79 | 34.17 | 34.19 | 14,861,730 | +0.14(+0.40%) |
Apr 06, 2018 | 34.30 | 34.48 | 33.62 | 34.05 | 16,302,121 | -0.29(-0.84%) |
Apr 05, 2018 | 34.56 | 34.77 | 34.24 | 34.34 | 12,689,412 | -0.03(-0.08%) |
Apr 04, 2018 | 32.54 | 34.39 | 32.49 | 34.37 | 18,826,730 | +0.98(+2.95%) |
Apr 03, 2018 | 33.25 | 33.75 | 32.88 | 33.38 | 17,519,938 | +1.07(+3.30%) |