Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.72 | 35.95 | 35.52 | 35.60 | 37,704,124 | -0.12(-0.33%) |
May 30, 2018 | 35.91 | 36.13 | 35.70 | 35.72 | 26,989,890 | -0.10(-0.28%) |
May 29, 2018 | 35.65 | 35.98 | 35.44 | 35.82 | 30,227,922 | -0.24(-0.67%) |
May 25, 2018 | 36.06 | 36.06 | 36.06 | 0 | -0.26(-0.71%) | |
May 24, 2018 | 36.34 | 36.65 | 35.85 | 36.32 | 22,046,834 | -0.09(-0.25%) |
May 23, 2018 | 36.18 | 36.43 | 35.75 | 36.41 | 24,757,564 | +0.02(+0.07%) |
May 22, 2018 | 36.50 | 36.60 | 36.24 | 36.38 | 19,650,774 | -0.08(-0.23%) |
May 21, 2018 | 36.25 | 36.63 | 36.19 | 36.47 | 26,134,806 | +0.45(+1.25%) |
May 18, 2018 | 36.23 | 36.32 | 35.93 | 36.02 | 29,339,364 | -0.21(-0.58%) |
May 17, 2018 | 35.95 | 36.81 | 35.86 | 36.23 | 57,822,552 | -1.42(-3.76%) |
May 16, 2018 | 37.81 | 37.97 | 37.53 | 37.64 | 37,420,208 | -0.27(-0.70%) |
May 15, 2018 | 37.69 | 37.97 | 37.45 | 37.91 | 29,689,168 | -0.18(-0.48%) |
May 14, 2018 | 38.14 | 38.54 | 38.07 | 38.09 | 26,436,376 | -0.19(-0.50%) |
May 11, 2018 | 38.42 | 38.57 | 38.16 | 38.29 | 21,056,246 | -0.31(-0.80%) |
May 10, 2018 | 38.34 | 38.65 | 38.07 | 38.59 | 22,155,722 | +0.22(+0.56%) |
May 09, 2018 | 38.26 | 38.43 | 37.67 | 38.38 | 24,518,186 | +0.28(+0.72%) |
May 08, 2018 | 38.19 | 38.24 | 37.83 | 38.10 | 24,335,322 | -0.02(-0.04%) |
May 07, 2018 | 37.81 | 38.34 | 37.76 | 38.12 | 21,411,866 | +0.36(+0.95%) |
May 04, 2018 | 36.68 | 37.93 | 36.59 | 37.76 | 23,398,754 | +0.72(+1.94%) |
May 03, 2018 | 36.68 | 37.35 | 36.21 | 37.04 | 28,487,764 | +0.48(+1.32%) |
May 02, 2018 | 37.43 | 37.55 | 36.51 | 36.56 | 28,312,256 | -0.81(-2.16%) |
May 01, 2018 | 36.60 | 37.44 | 36.53 | 37.37 | 20,233,256 | +0.45(+1.22%) |
Apr 30, 2018 | 37.44 | 37.66 | 36.91 | 36.92 | 23,943,780 | -0.35(-0.94%) |
Apr 27, 2018 | 37.25 | 37.79 | 36.98 | 37.27 | 24,086,474 | +0.42(+1.13%) |
Apr 26, 2018 | 36.66 | 37.08 | 36.21 | 36.85 | 24,648,458 | +0.42(+1.14%) |
Apr 25, 2018 | 36.51 | 36.67 | 35.63 | 36.43 | 26,038,322 | -0.02(-0.07%) |
Apr 24, 2018 | 37.03 | 37.43 | 36.12 | 36.46 | 25,698,110 | -0.43(-1.15%) |
Apr 23, 2018 | 36.89 | 37.07 | 36.57 | 36.88 | 24,851,290 | +0.13(+0.36%) |
Apr 20, 2018 | 37.09 | 37.30 | 36.36 | 36.75 | 28,239,564 | -0.39(-1.05%) |
Apr 19, 2018 | 37.03 | 37.47 | 36.99 | 37.14 | 25,759,824 | -0.06(-0.16%) |
Apr 18, 2018 | 37.18 | 37.44 | 36.92 | 37.20 | 21,120,416 | +0.03(+0.09%) |
Apr 17, 2018 | 36.55 | 37.30 | 36.43 | 37.17 | 25,762,002 | +1.08(+2.98%) |
Apr 16, 2018 | 35.94 | 36.38 | 35.87 | 36.09 | 18,964,388 | +0.25(+0.70%) |
Apr 13, 2018 | 36.30 | 36.46 | 35.54 | 35.84 | 21,920,962 | -0.28(-0.78%) |
Apr 12, 2018 | 35.66 | 36.38 | 35.62 | 36.13 | 26,749,068 | +0.76(+2.14%) |
Apr 11, 2018 | 35.36 | 35.76 | 35.23 | 35.37 | 26,024,474 | -0.07(-0.19%) |
Apr 10, 2018 | 35.09 | 35.60 | 34.80 | 35.43 | 27,329,756 | +1.12(+3.25%) |
Apr 09, 2018 | 34.13 | 35.06 | 34.09 | 34.32 | 30,862,388 | +0.37(+1.08%) |
Apr 06, 2018 | 34.51 | 34.74 | 33.72 | 33.95 | 38,640,168 | -0.91(-2.61%) |
Apr 05, 2018 | 34.59 | 35.03 | 34.49 | 34.86 | 35,170,112 | +0.52(+1.50%) |
Apr 04, 2018 | 33.67 | 34.63 | 33.50 | 34.34 | 36,123,816 | +0.13(+0.37%) |
Apr 03, 2018 | 34.18 | 34.32 | 33.67 | 34.22 | 33,858,624 | +0.31(+0.90%) |
Apr 02, 2018 | 35.16 | 35.25 | 33.51 | 33.91 | 44,488,696 | -1.55(-4.38%) |
Mar 29, 2018 | 35.47 | 35.47 | 35.47 | 0 | +1.02(+2.95%) | |
Mar 28, 2018 | 35.15 | 35.42 | 34.42 | 34.45 | 44,377,516 | -0.84(-2.39%) |
Mar 27, 2018 | 36.79 | 36.81 | 34.93 | 35.29 | 37,407,720 | -1.14(-3.13%) |
Mar 26, 2018 | 35.76 | 36.52 | 35.42 | 36.43 | 35,955,388 | +1.36(+3.87%) |
Mar 23, 2018 | 36.14 | 36.25 | 35.09 | 35.08 | 38,407,256 | -0.54(-1.51%) |
Mar 22, 2018 | 36.19 | 36.40 | 35.57 | 35.61 | 35,694,228 | -1.03(-2.80%) |
Mar 21, 2018 | 36.58 | 37.13 | 36.49 | 36.64 | 27,243,024 | -0.05(-0.14%) |
Mar 20, 2018 | 36.79 | 36.91 | 36.53 | 36.69 | 27,584,302 | +0.08(+0.23%) |
Mar 19, 2018 | 36.87 | 37.06 | 36.30 | 36.61 | 32,329,014 | -0.61(-1.64%) |
Mar 16, 2018 | 37.48 | 37.71 | 37.19 | 37.22 | 67,878,304 | -0.26(-0.71%) |
Mar 15, 2018 | 37.46 | 37.82 | 37.31 | 37.48 | 28,443,808 | +0.04(+0.11%) |
Mar 14, 2018 | 37.49 | 37.84 | 37.29 | 37.44 | 25,562,518 | +0.10(+0.27%) |
Mar 13, 2018 | 37.86 | 38.17 | 37.14 | 37.34 | 28,310,700 | -0.32(-0.86%) |
Mar 12, 2018 | 37.65 | 37.93 | 37.54 | 37.67 | 22,129,874 | +0.15(+0.40%) |
Mar 09, 2018 | 36.90 | 37.66 | 36.89 | 37.52 | 26,884,454 | +0.85(+2.32%) |
Mar 08, 2018 | 36.59 | 36.72 | 36.33 | 36.67 | 24,340,976 | +0.12(+0.32%) |
Mar 07, 2018 | 36.71 | 36.22 | 36.55 | 26,644,022 | -0.07(-0.20%) | |
Mar 06, 2018 | 36.92 | 37.03 | 36.50 | 36.62 | 25,662,072 | -0.19(-0.52%) |
Mar 05, 2018 | 36.32 | 37.02 | 36.14 | 36.81 | 26,727,010 | +0.38(+1.04%) |
Mar 02, 2018 | 35.80 | 36.57 | 35.64 | 36.43 | 34,886,716 | +0.22(+0.59%) |