Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.13 | 36.65 | 36.04 | 36.17 | 404,282 | +0.03(+0.09%) |
Jun 29, 2017 | 36.22 | 36.40 | 35.86 | 36.14 | 184,617 | -0.06(-0.18%) |
Jun 28, 2017 | 35.63 | 36.34 | 35.63 | 36.20 | 176,323 | +0.56(+1.57%) |
Jun 27, 2017 | 36.10 | 36.19 | 35.57 | 35.64 | 156,790 | -0.38(-1.07%) |
Jun 26, 2017 | 35.48 | 36.16 | 35.36 | 36.03 | 202,397 | +0.63(+1.79%) |
Jun 23, 2017 | 34.88 | 35.50 | 34.88 | 35.40 | 106,436 | +0.43(+1.24%) |
Jun 22, 2017 | 35.16 | 35.44 | 34.90 | 34.96 | 152,757 | -0.21(-0.59%) |
Jun 21, 2017 | 35.44 | 35.64 | 35.11 | 35.17 | 127,103 | -0.22(-0.61%) |
Jun 20, 2017 | 35.87 | 35.99 | 35.17 | 35.39 | 164,906 | -0.54(-1.49%) |
Jun 19, 2017 | 36.72 | 36.80 | 35.92 | 35.92 | 224,808 | -0.87(-2.37%) |
Jun 16, 2017 | 35.39 | 36.80 | 35.25 | 36.80 | 628,315 | +1.40(+3.96%) |
Jun 15, 2017 | 35.40 | 35.76 | 35.32 | 35.40 | 138,923 | -0.11(-0.32%) |
Jun 14, 2017 | 35.61 | 35.82 | 35.33 | 35.51 | 143,472 | -0.03(-0.09%) |
Jun 13, 2017 | 35.24 | 35.81 | 35.11 | 35.54 | 283,530 | +0.30(+0.84%) |
Jun 12, 2017 | 34.75 | 35.48 | 34.75 | 35.24 | 281,759 | +0.46(+1.34%) |
Jun 09, 2017 | 34.70 | 34.94 | 34.54 | 34.78 | 180,806 | +0.14(+0.39%) |
Jun 08, 2017 | 34.45 | 34.71 | 34.11 | 34.64 | 278,050 | +0.21(+0.60%) |
Jun 07, 2017 | 35.02 | 35.20 | 34.36 | 34.43 | 393,454 | -0.70(-1.98%) |
Jun 06, 2017 | 35.25 | 35.34 | 34.87 | 35.13 | 248,253 | -0.19(-0.54%) |
Jun 05, 2017 | 35.66 | 35.70 | 35.28 | 35.32 | 128,054 | -0.26(-0.72%) |
Jun 02, 2017 | 35.71 | 36.03 | 35.54 | 35.58 | 165,418 | -0.03(-0.09%) |
Jun 01, 2017 | 35.37 | 35.84 | 35.27 | 35.61 | 168,535 | +0.10(+0.29%) |
May 31, 2017 | 35.16 | 35.64 | 34.99 | 35.51 | 213,673 | +0.31(+0.89%) |
May 30, 2017 | 35.23 | 35.40 | 34.90 | 35.20 | 205,828 | -0.03(-0.09%) |
May 26, 2017 | 35.16 | 35.40 | 34.99 | 35.23 | 114,044 | +0.04(+0.11%) |
May 25, 2017 | 35.32 | 35.56 | 35.01 | 35.19 | 167,205 | -0.03(-0.09%) |
May 24, 2017 | 35.24 | 35.64 | 35.14 | 35.22 | 150,408 | -0.14(-0.41%) |
May 23, 2017 | 35.15 | 35.57 | 35.15 | 35.36 | 167,754 | +0.22(+0.62%) |
May 22, 2017 | 35.20 | 35.43 | 34.82 | 35.15 | 174,771 | -0.02(-0.07%) |
May 19, 2017 | 34.94 | 35.55 | 34.74 | 35.17 | 249,046 | +0.45(+1.29%) |
May 18, 2017 | 34.67 | 34.76 | 34.05 | 34.72 | 301,738 | +0.15(+0.44%) |
May 17, 2017 | 34.90 | 35.11 | 34.55 | 34.57 | 290,892 | -0.38(-1.08%) |
May 16, 2017 | 35.20 | 35.30 | 34.76 | 34.95 | 281,600 | -0.24(-0.68%) |
May 15, 2017 | 35.55 | 35.60 | 35.16 | 35.19 | 231,583 | +0.05(+0.14%) |
May 12, 2017 | 35.20 | 35.35 | 35.08 | 35.14 | 204,105 | -0.03(-0.09%) |
May 11, 2017 | 35.15 | 35.32 | 35.09 | 35.17 | 164,991 | -0.11(-0.32%) |
May 10, 2017 | 35.14 | 35.40 | 35.08 | 35.28 | 267,101 | +0.14(+0.39%) |
May 09, 2017 | 35.69 | 35.69 | 34.94 | 35.15 | 323,164 | -0.42(-1.17%) |
May 08, 2017 | 35.80 | 36.04 | 35.40 | 35.56 | 252,818 | -0.07(-0.20%) |
May 05, 2017 | 35.57 | 35.97 | 35.57 | 35.64 | 380,446 | +0.20(+0.55%) |
May 04, 2017 | 35.68 | 35.83 | 35.21 | 35.44 | 447,865 | -0.21(-0.59%) |
May 03, 2017 | 35.43 | 35.81 | 35.17 | 35.65 | 281,756 | +0.36(+1.02%) |
May 02, 2017 | 35.04 | 35.38 | 34.70 | 35.29 | 499,581 | -0.06(-0.18%) |
May 01, 2017 | 35.53 | 35.53 | 35.03 | 35.35 | 292,617 | +0.05(+0.16%) |
Apr 28, 2017 | 35.64 | 35.64 | 35.22 | 35.30 | 286,434 | -0.22(-0.62%) |
Apr 27, 2017 | 35.75 | 35.89 | 35.38 | 35.52 | 455,865 | -0.21(-0.59%) |
Apr 26, 2017 | 35.80 | 36.07 | 35.43 | 35.73 | 265,094 | -0.06(-0.18%) |
Apr 25, 2017 | 36.04 | 36.11 | 35.68 | 35.79 | 275,803 | -0.14(-0.39%) |
Apr 24, 2017 | 36.58 | 36.58 | 35.78 | 35.93 | 209,437 | +0.03(+0.09%) |
Apr 21, 2017 | 35.74 | 36.07 | 35.68 | 35.90 | 128,868 | -0.01(-0.02%) |
Apr 20, 2017 | 36.07 | 36.17 | 35.50 | 35.91 | 200,898 | -0.07(-0.20%) |
Apr 19, 2017 | 36.39 | 36.55 | 35.82 | 35.98 | 195,953 | -0.39(-1.08%) |
Apr 18, 2017 | 36.44 | 36.54 | 36.35 | 36.37 | 147,831 | -0.16(-0.45%) |
Apr 17, 2017 | 36.27 | 36.60 | 36.11 | 36.54 | 112,145 | +0.20(+0.56%) |
Apr 13, 2017 | 36.51 | 36.61 | 36.26 | 36.33 | 75,656 | -0.18(-0.49%) |
Apr 12, 2017 | 36.33 | 36.64 | 36.24 | 36.51 | 73,641 | +0.14(+0.39%) |
Apr 11, 2017 | 36.51 | 36.76 | 36.28 | 36.37 | 174,785 | -0.24(-0.64%) |
Apr 10, 2017 | 37.02 | 37.02 | 36.46 | 36.61 | 113,365 | -0.20(-0.53%) |
Apr 07, 2017 | 36.85 | 37.04 | 36.73 | 36.80 | 105,604 | -0.19(-0.51%) |
Apr 06, 2017 | 37.22 | 37.40 | 36.94 | 36.99 | 219,619 | -0.10(-0.27%) |
Apr 05, 2017 | 37.14 | 37.57 | 36.98 | 37.09 | 179,586 | -0.04(-0.11%) |
Apr 04, 2017 | 36.83 | 37.38 | 36.83 | 37.13 | 173,997 | +0.15(+0.40%) |