Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.32 | 36.09 | 35.25 | 35.66 | 1,582,536 | +0.45(+1.26%) |
Jun 29, 2017 | 35.85 | 35.87 | 35.05 | 35.22 | 2,878,132 | -0.70(-1.95%) |
Jun 28, 2017 | 36.20 | 36.31 | 35.91 | 35.92 | 1,283,684 | +0.08(+0.22%) |
Jun 27, 2017 | 36.63 | 36.65 | 35.81 | 35.84 | 1,588,000 | -0.79(-2.16%) |
Jun 26, 2017 | 37.05 | 37.24 | 36.53 | 36.63 | 1,656,538 | -0.38(-1.04%) |
Jun 23, 2017 | 36.45 | 37.12 | 36.36 | 37.02 | 2,477,374 | +0.58(+1.58%) |
Jun 22, 2017 | 35.91 | 36.65 | 35.75 | 36.44 | 1,332,536 | +0.13(+0.36%) |
Jun 21, 2017 | 35.88 | 36.39 | 35.80 | 36.31 | 4,147,378 | +0.43(+1.18%) |
Jun 20, 2017 | 36.37 | 36.61 | 35.88 | 35.88 | 1,288,832 | -0.63(-1.73%) |
Jun 19, 2017 | 35.92 | 36.59 | 35.88 | 36.52 | 1,545,530 | +0.58(+1.61%) |
Jun 16, 2017 | 35.84 | 36.08 | 35.51 | 35.94 | 2,892,370 | +0.04(+0.11%) |
Jun 15, 2017 | 35.25 | 36.06 | 35.22 | 35.90 | 1,312,606 | +0.32(+0.89%) |
Jun 14, 2017 | 35.81 | 36.12 | 35.38 | 35.58 | 2,163,940 | +0.11(+0.31%) |
Jun 13, 2017 | 34.74 | 35.59 | 34.72 | 35.47 | 1,715,320 | +0.77(+2.22%) |
Jun 12, 2017 | 34.25 | 34.94 | 34.10 | 34.70 | 1,421,188 | +0.26(+0.75%) |
Jun 09, 2017 | 34.47 | 34.96 | 34.10 | 34.44 | 1,381,334 | +0.00(+0.00%) |
Jun 08, 2017 | 34.48 | 34.62 | 34.05 | 34.44 | 988,522 | -0.10(-0.29%) |
Jun 07, 2017 | 34.91 | 35.00 | 34.17 | 34.54 | 1,575,212 | -0.33(-0.93%) |
Jun 06, 2017 | 34.34 | 35.22 | 34.15 | 34.87 | 2,785,172 | +0.37(+1.07%) |
Jun 05, 2017 | 35.20 | 35.47 | 33.80 | 34.49 | 9,411,948 | -2.47(-6.67%) |
Jun 02, 2017 | 37.02 | 37.15 | 36.76 | 36.96 | 1,178,882 | -0.09(-0.26%) |
Jun 01, 2017 | 36.00 | 37.16 | 36.00 | 37.05 | 2,166,758 | +1.16(+3.25%) |
May 31, 2017 | 35.50 | 36.03 | 35.34 | 35.89 | 1,414,604 | +0.30(+0.86%) |
May 30, 2017 | 35.49 | 35.78 | 35.22 | 35.59 | 1,060,600 | +0.02(+0.06%) |
May 26, 2017 | 35.70 | 36.10 | 35.50 | 35.56 | 963,910 | -0.13(-0.36%) |
May 25, 2017 | 35.45 | 35.87 | 35.41 | 35.70 | 1,432,866 | +0.40(+1.13%) |
May 24, 2017 | 34.51 | 35.88 | 34.04 | 35.30 | 2,654,104 | +0.78(+2.26%) |
May 23, 2017 | 36.35 | 36.47 | 33.87 | 34.52 | 7,083,412 | -2.20(-6.00%) |
May 22, 2017 | 36.00 | 36.80 | 35.91 | 36.72 | 1,806,708 | +0.81(+2.27%) |
May 19, 2017 | 35.30 | 35.95 | 35.28 | 35.91 | 1,648,628 | +0.50(+1.40%) |
May 18, 2017 | 35.35 | 35.69 | 35.07 | 35.41 | 1,873,292 | -0.42(-1.17%) |
May 17, 2017 | 35.88 | 36.25 | 35.70 | 35.83 | 1,508,102 | -0.28(-0.78%) |
May 16, 2017 | 36.55 | 36.67 | 36.05 | 36.11 | 2,061,442 | -0.22(-0.59%) |
May 15, 2017 | 36.06 | 36.58 | 36.00 | 36.33 | 1,387,162 | +0.21(+0.58%) |
May 12, 2017 | 36.01 | 36.24 | 35.76 | 36.12 | 1,334,778 | -0.07(-0.21%) |
May 11, 2017 | 36.16 | 36.32 | 35.62 | 36.19 | 2,196,352 | -0.09(-0.26%) |
May 10, 2017 | 36.22 | 36.60 | 35.93 | 36.28 | 1,963,252 | -0.12(-0.33%) |
May 09, 2017 | 35.95 | 36.59 | 35.73 | 36.41 | 3,505,834 | +0.39(+1.08%) |
May 08, 2017 | 34.50 | 36.02 | 34.41 | 36.02 | 4,877,142 | +1.31(+3.79%) |
May 05, 2017 | 32.92 | 34.98 | 32.92 | 34.70 | 13,165,976 | +3.60(+11.58%) |
May 04, 2017 | 31.27 | 31.46 | 31.02 | 31.10 | 2,575,228 | -0.11(-0.35%) |
May 03, 2017 | 31.36 | 31.50 | 30.92 | 31.21 | 1,420,926 | -0.36(-1.14%) |
May 02, 2017 | 31.63 | 31.86 | 31.30 | 31.57 | 1,193,198 | -0.12(-0.39%) |
May 01, 2017 | 31.66 | 31.87 | 31.57 | 31.70 | 1,013,604 | +0.07(+0.21%) |
Apr 28, 2017 | 31.48 | 31.64 | 31.21 | 31.63 | 1,003,808 | +0.16(+0.51%) |
Apr 27, 2017 | 31.54 | 31.76 | 31.31 | 31.47 | 1,334,484 | -0.08(-0.25%) |
Apr 26, 2017 | 31.25 | 31.75 | 31.12 | 31.55 | 1,722,684 | +0.23(+0.75%) |
Apr 25, 2017 | 30.75 | 31.54 | 30.72 | 31.32 | 3,031,626 | +0.83(+2.71%) |
Apr 24, 2017 | 30.36 | 30.87 | 30.00 | 30.49 | 1,743,006 | +0.50(+1.67%) |
Apr 21, 2017 | 30.13 | 30.43 | 29.88 | 29.99 | 1,456,580 | -0.21(-0.70%) |
Apr 20, 2017 | 29.75 | 30.24 | 29.71 | 30.20 | 903,132 | +0.52(+1.77%) |
Apr 19, 2017 | 29.84 | 30.00 | 29.67 | 29.68 | 1,249,484 | -0.16(-0.54%) |
Apr 18, 2017 | 29.64 | 29.94 | 29.45 | 29.84 | 1,401,488 | +0.12(+0.42%) |
Apr 17, 2017 | 29.19 | 29.72 | 29.02 | 29.71 | 854,826 | +0.64(+2.20%) |
Apr 13, 2017 | 29.25 | 29.41 | 29.07 | 29.07 | 670,588 | -0.22(-0.75%) |
Apr 12, 2017 | 29.50 | 29.52 | 29.24 | 29.29 | 943,986 | -0.05(-0.15%) |
Apr 11, 2017 | 29.46 | 29.59 | 29.08 | 29.34 | 1,182,218 | -0.14(-0.49%) |
Apr 10, 2017 | 29.06 | 29.66 | 29.00 | 29.48 | 1,739,468 | +0.43(+1.50%) |
Apr 07, 2017 | 28.88 | 29.20 | 28.71 | 29.05 | 1,085,238 | +0.11(+0.38%) |
Apr 06, 2017 | 28.90 | 29.16 | 28.85 | 28.93 | 962,318 | +0.09(+0.33%) |
Apr 05, 2017 | 28.73 | 29.21 | 28.62 | 28.84 | 1,751,158 | +0.27(+0.93%) |
Apr 04, 2017 | 28.57 | 28.70 | 28.41 | 28.57 | 972,504 | +0.01(+0.04%) |