Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.68 | 36.77 | 36.21 | 36.38 | 24,927,822 | -0.40(-1.08%) |
Jun 28, 2018 | 35.74 | 36.91 | 35.72 | 36.77 | 29,879,402 | +1.12(+3.14%) |
Jun 27, 2018 | 35.56 | 35.96 | 35.44 | 35.65 | 19,562,774 | +0.01(+0.02%) |
Jun 26, 2018 | 35.88 | 35.97 | 35.48 | 35.65 | 18,796,584 | -0.22(-0.61%) |
Jun 25, 2018 | 36.04 | 36.18 | 35.64 | 35.86 | 26,694,558 | -0.12(-0.32%) |
Jun 22, 2018 | 35.40 | 36.10 | 35.40 | 35.98 | 56,678,504 | +0.82(+2.32%) |
Jun 21, 2018 | 35.33 | 35.43 | 34.98 | 35.16 | 20,544,380 | +0.39(+1.12%) |
Jun 20, 2018 | 35.18 | 34.57 | 34.77 | 16,592,554 | -0.30(-0.85%) | |
Jun 19, 2018 | 34.47 | 35.27 | 34.36 | 35.07 | 34,672,364 | +0.75(+2.19%) |
Jun 18, 2018 | 34.63 | 34.71 | 34.08 | 34.31 | 21,195,914 | -0.43(-1.25%) |
Jun 15, 2018 | 34.75 | 34.58 | 34.75 | 43,425,952 | +0.17(+0.50%) | |
Jun 14, 2018 | 34.53 | 34.63 | 34.20 | 34.58 | 24,298,508 | +0.30(+0.89%) |
Jun 13, 2018 | 35.03 | 35.10 | 34.26 | 34.27 | 42,609,512 | -1.02(-2.89%) |
Jun 12, 2018 | 35.85 | 35.89 | 35.18 | 35.29 | 21,571,766 | -0.35(-0.99%) |
Jun 11, 2018 | 35.78 | 36.01 | 35.62 | 35.65 | 19,561,708 | +0.09(+0.24%) |
Jun 08, 2018 | 35.03 | 35.57 | 35.02 | 35.56 | 21,298,426 | +0.12(+0.35%) |
Jun 07, 2018 | 34.68 | 35.61 | 34.60 | 35.44 | 27,210,470 | +0.43(+1.24%) |
Jun 06, 2018 | 35.02 | 35.00 | 17,874,458 | +0.32(+0.92%) | ||
Jun 05, 2018 | 34.55 | 34.84 | 34.54 | 34.68 | 14,353,412 | +0.11(+0.31%) |
Jun 04, 2018 | 34.74 | 34.82 | 34.51 | 34.58 | 12,465,109 | +0.01(+0.02%) |
Jun 01, 2018 | 34.63 | 34.71 | 34.42 | 34.57 | 13,785,370 | +0.10(+0.29%) |
May 31, 2018 | 35.08 | 35.09 | 34.35 | 34.47 | 37,741,872 | -0.67(-1.91%) |
May 30, 2018 | 35.06 | 35.23 | 34.88 | 35.14 | 14,465,129 | +0.29(+0.83%) |
May 29, 2018 | 34.92 | 35.03 | 34.60 | 34.85 | 18,028,518 | -0.23(-0.66%) |
May 25, 2018 | 35.08 | 35.08 | 35.08 | 0 | -0.09(-0.25%) | |
May 24, 2018 | 35.35 | 35.43 | 35.04 | 35.17 | 18,782,852 | +0.04(+0.10%) |
May 23, 2018 | 35.24 | 35.41 | 34.94 | 35.13 | 19,393,232 | -0.16(-0.45%) |
May 22, 2018 | 34.94 | 35.65 | 34.89 | 35.29 | 25,641,812 | +0.27(+0.78%) |
May 21, 2018 | 34.55 | 35.07 | 34.52 | 35.02 | 11,879,067 | +0.50(+1.45%) |
May 18, 2018 | 34.59 | 34.63 | 34.21 | 34.52 | 15,745,598 | -0.08(-0.23%) |
May 17, 2018 | 34.60 | 34.73 | 34.46 | 34.60 | 12,319,066 | -0.01(-0.02%) |
May 16, 2018 | 34.55 | 34.77 | 34.46 | 34.60 | 13,549,332 | +0.05(+0.15%) |
May 15, 2018 | 34.81 | 34.91 | 34.43 | 34.55 | 17,502,964 | -0.51(-1.44%) |
May 14, 2018 | 35.19 | 35.36 | 34.91 | 35.06 | 14,332,251 | -0.09(-0.27%) |
May 11, 2018 | 34.76 | 35.48 | 34.65 | 35.15 | 31,634,920 | +1.03(+3.01%) |
May 10, 2018 | 33.75 | 34.19 | 33.63 | 34.13 | 21,752,326 | +0.59(+1.77%) |
May 09, 2018 | 33.98 | 34.11 | 33.32 | 33.53 | 31,923,016 | -0.46(-1.36%) |
May 08, 2018 | 34.37 | 34.42 | 33.79 | 34.00 | 23,119,888 | -0.51(-1.49%) |
May 07, 2018 | 34.84 | 34.94 | 34.39 | 34.51 | 17,838,210 | -0.33(-0.95%) |
May 04, 2018 | 34.34 | 34.94 | 34.34 | 34.84 | 14,756,442 | +0.25(+0.73%) |
May 03, 2018 | 34.50 | 34.60 | 34.24 | 34.59 | 22,285,658 | +0.06(+0.19%) |
May 02, 2018 | 35.28 | 35.33 | 34.33 | 34.52 | 25,608,426 | -0.77(-2.19%) |
May 01, 2018 | 35.78 | 35.90 | 34.88 | 35.30 | 22,269,566 | -0.38(-1.07%) |
Apr 30, 2018 | 37.16 | 37.34 | 35.67 | 35.68 | 40,024,568 | -1.61(-4.30%) |
Apr 27, 2018 | 36.33 | 37.37 | 36.27 | 37.29 | 35,941,020 | +1.31(+3.64%) |
Apr 26, 2018 | 35.86 | 36.18 | 35.75 | 35.98 | 19,530,386 | -0.25(-0.68%) |
Apr 25, 2018 | 36.19 | 36.27 | 35.61 | 36.22 | 27,513,294 | +0.31(+0.87%) |
Apr 24, 2018 | 36.09 | 36.43 | 35.53 | 35.91 | 28,932,392 | +0.73(+2.08%) |
Apr 23, 2018 | 34.85 | 35.23 | 34.68 | 35.18 | 19,648,928 | +0.55(+1.59%) |
Apr 20, 2018 | 34.93 | 35.15 | 34.13 | 34.63 | 25,206,172 | -0.38(-1.09%) |
Apr 19, 2018 | 35.14 | 35.40 | 34.98 | 35.02 | 15,454,177 | -0.14(-0.39%) |
Apr 18, 2018 | 35.43 | 35.47 | 35.12 | 35.15 | 11,545,288 | -0.17(-0.47%) |
Apr 17, 2018 | 35.13 | 35.45 | 34.93 | 35.32 | 16,009,916 | +0.33(+0.95%) |
Apr 16, 2018 | 34.67 | 35.04 | 34.60 | 34.99 | 12,289,368 | +0.53(+1.53%) |
Apr 13, 2018 | 34.64 | 34.69 | 34.35 | 34.46 | 10,099,202 | -0.06(-0.17%) |
Apr 12, 2018 | 34.61 | 34.81 | 34.30 | 34.52 | 12,223,554 | +0.12(+0.34%) |
Apr 11, 2018 | 34.65 | 34.70 | 34.33 | 34.40 | 16,174,605 | -0.50(-1.43%) |
Apr 10, 2018 | 34.13 | 35.41 | 33.97 | 34.90 | 33,809,808 | +0.98(+2.88%) |
Apr 09, 2018 | 34.00 | 34.34 | 33.84 | 33.92 | 18,635,544 | +0.02(+0.06%) |
Apr 06, 2018 | 34.35 | 34.47 | 33.75 | 33.90 | 22,508,008 | -0.54(-1.58%) |
Apr 05, 2018 | 34.26 | 34.52 | 34.04 | 34.45 | 14,271,250 | +0.22(+0.65%) |
Apr 04, 2018 | 33.67 | 34.27 | 33.49 | 34.22 | 17,331,910 | +0.31(+0.91%) |
Apr 03, 2018 | 33.72 | 33.94 | 33.35 | 33.92 | 20,784,422 | +0.24(+0.72%) |