Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 36.23 | 36.32 | 35.29 | 35.49 | 11,945,650 | -0.78(-2.15%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.57(+1.60%) | |
Mar 28, 2018 | 35.39 | 36.27 | 35.39 | 35.70 | 23,765,050 | -0.77(-2.12%) |
Mar 27, 2018 | 36.71 | 37.38 | 36.19 | 36.48 | 11,698,479 | +0.01(+0.02%) |
Mar 26, 2018 | 35.93 | 36.61 | 35.90 | 36.47 | 11,281,662 | +0.88(+2.47%) |
Mar 23, 2018 | 36.19 | 36.77 | 35.54 | 35.59 | 12,730,726 | -0.19(-0.54%) |
Mar 22, 2018 | 36.57 | 36.98 | 35.78 | 35.78 | 14,414,639 | -0.85(-2.33%) |
Mar 21, 2018 | 36.25 | 37.23 | 36.06 | 36.64 | 31,302,678 | -3.56(-8.85%) |
Mar 20, 2018 | 40.53 | 40.68 | 40.01 | 40.20 | 8,003,169 | -0.23(-0.56%) |
Mar 19, 2018 | 40.56 | 40.92 | 40.28 | 40.42 | 6,123,395 | -0.23(-0.55%) |
Mar 16, 2018 | 41.06 | 41.27 | 40.58 | 40.65 | 10,502,900 | -0.35(-0.86%) |
Mar 15, 2018 | 41.69 | 41.95 | 40.67 | 41.00 | 6,619,251 | -0.71(-1.70%) |
Mar 14, 2018 | 41.94 | 42.56 | 41.64 | 41.71 | 5,686,406 | -0.14(-0.35%) |
Mar 13, 2018 | 42.05 | 42.14 | 41.72 | 41.85 | 5,226,522 | +0.02(+0.04%) |
Mar 12, 2018 | 41.52 | 42.25 | 41.52 | 41.84 | 4,527,291 | +0.42(+1.01%) |
Mar 09, 2018 | 41.78 | 41.85 | 41.19 | 41.42 | 3,356,153 | -0.20(-0.48%) |
Mar 08, 2018 | 41.20 | 41.69 | 40.98 | 41.62 | 5,047,610 | +0.52(+1.25%) |
Mar 07, 2018 | 41.33 | 41.10 | 5,806,444 | +0.00(+0.00%) | ||
Mar 06, 2018 | 40.75 | 41.16 | 40.50 | 41.10 | 7,739,019 | +0.35(+0.87%) |
Mar 05, 2018 | 40.89 | 41.39 | 40.74 | 40.75 | 7,062,116 | -0.26(-0.63%) |
Mar 02, 2018 | 40.60 | 41.23 | 40.60 | 41.01 | 4,739,322 | +0.30(+0.73%) |