Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.93 | 36.19 | 35.73 | 35.75 | 343,784 | -0.21(-0.58%) |
Jun 29, 2017 | 36.95 | 36.95 | 35.60 | 35.96 | 1,000,390 | -1.02(-2.76%) |
Jun 28, 2017 | 36.33 | 37.10 | 35.62 | 36.98 | 841,672 | +0.83(+2.30%) |
Jun 27, 2017 | 36.39 | 36.83 | 36.01 | 36.15 | 493,465 | -0.37(-1.01%) |
Jun 26, 2017 | 36.62 | 36.93 | 35.72 | 36.52 | 513,643 | +0.11(+0.30%) |
Jun 23, 2017 | 36.45 | 36.41 | 643,657 | +0.39(+1.08%) | ||
Jun 22, 2017 | 35.56 | 36.13 | 35.23 | 36.02 | 352,903 | +0.45(+1.27%) |
Jun 21, 2017 | 35.50 | 35.65 | 35.25 | 35.57 | 386,573 | +0.26(+0.74%) |
Jun 20, 2017 | 35.80 | 36.10 | 35.00 | 35.31 | 1,924,738 | -1.63(-4.41%) |
Jun 19, 2017 | 37.12 | 37.36 | 36.50 | 36.94 | 512,034 | +0.11(+0.30%) |
Jun 16, 2017 | 36.70 | 37.02 | 36.27 | 36.83 | 1,066,652 | -0.16(-0.43%) |
Jun 15, 2017 | 36.23 | 37.13 | 36.03 | 36.99 | 330,639 | +0.12(+0.33%) |
Jun 14, 2017 | 37.27 | 37.37 | 36.39 | 36.87 | 340,807 | -0.41(-1.10%) |
Jun 13, 2017 | 36.84 | 37.28 | 36.27 | 37.28 | 562,789 | +0.53(+1.44%) |
Jun 12, 2017 | 36.60 | 37.22 | 34.48 | 36.75 | 898,516 | -0.25(-0.68%) |
Jun 09, 2017 | 38.05 | 38.47 | 35.86 | 37.00 | 650,138 | -1.06(-2.79%) |
Jun 08, 2017 | 38.08 | 38.38 | 37.39 | 38.06 | 276,247 | +0.08(+0.21%) |
Jun 07, 2017 | 38.33 | 38.70 | 37.89 | 37.98 | 417,580 | -0.42(-1.09%) |
Jun 06, 2017 | 38.55 | 38.98 | 38.36 | 38.40 | 248,664 | -0.41(-1.06%) |
Jun 05, 2017 | 39.40 | 39.59 | 38.74 | 38.81 | 768,575 | -0.62(-1.57%) |
Jun 02, 2017 | 38.85 | 39.58 | 38.42 | 39.43 | 563,967 | +0.64(+1.65%) |
Jun 01, 2017 | 37.45 | 38.81 | 36.70 | 38.79 | 679,279 | +1.43(+3.83%) |
May 31, 2017 | 36.72 | 37.39 | 36.21 | 37.36 | 482,278 | +0.76(+2.08%) |
May 30, 2017 | 37.48 | 38.18 | 36.57 | 36.60 | 449,917 | -0.96(-2.56%) |
May 26, 2017 | 38.01 | 38.01 | 37.12 | 37.56 | 316,471 | -0.48(-1.26%) |
May 25, 2017 | 37.82 | 38.32 | 37.82 | 38.04 | 310,845 | +0.41(+1.09%) |
May 24, 2017 | 37.88 | 38.14 | 37.46 | 37.63 | 292,280 | -0.12(-0.32%) |
May 23, 2017 | 37.41 | 38.00 | 37.10 | 37.75 | 419,662 | +0.46(+1.23%) |
May 22, 2017 | 36.91 | 37.38 | 36.68 | 37.29 | 394,837 | +0.48(+1.30%) |
May 19, 2017 | 36.93 | 37.74 | 36.73 | 36.81 | 797,287 | +0.03(+0.08%) |
May 18, 2017 | 36.67 | 37.35 | 36.36 | 36.78 | 913,098 | -0.02(-0.05%) |
May 17, 2017 | 37.95 | 38.39 | 36.78 | 36.80 | 750,921 | -1.83(-4.74%) |
May 16, 2017 | 38.54 | 38.83 | 38.28 | 38.63 | 421,189 | +0.25(+0.65%) |
May 15, 2017 | 37.80 | 38.60 | 37.70 | 38.38 | 343,674 | +0.73(+1.94%) |
May 12, 2017 | 38.03 | 38.48 | 37.35 | 37.65 | 328,338 | -0.72(-1.88%) |
May 11, 2017 | 38.52 | 38.62 | 38.16 | 38.37 | 408,275 | -0.34(-0.88%) |
May 10, 2017 | 38.32 | 38.85 | 38.00 | 38.71 | 283,701 | +0.35(+0.91%) |
May 09, 2017 | 38.55 | 38.79 | 38.10 | 38.36 | 359,600 | -0.07(-0.18%) |
May 08, 2017 | 39.11 | 39.18 | 38.39 | 38.43 | 393,929 | -0.76(-1.94%) |
May 05, 2017 | 38.19 | 39.21 | 37.71 | 39.19 | 578,139 | +1.28(+3.38%) |
May 04, 2017 | 39.62 | 39.62 | 37.43 | 37.91 | 1,073,667 | -1.60(-4.05%) |
May 03, 2017 | 40.25 | 41.00 | 38.67 | 39.51 | 837,981 | +0.27(+0.69%) |
May 02, 2017 | 39.00 | 39.31 | 38.33 | 39.24 | 614,201 | +0.38(+0.98%) |
May 01, 2017 | 39.36 | 39.58 | 38.72 | 38.86 | 546,840 | -0.42(-1.07%) |
Apr 28, 2017 | 39.18 | 39.36 | 38.30 | 39.28 | 645,156 | +0.23(+0.59%) |
Apr 27, 2017 | 38.53 | 39.15 | 38.43 | 39.05 | 461,569 | +0.60(+1.56%) |
Apr 26, 2017 | 38.07 | 38.51 | 37.85 | 38.45 | 316,948 | +0.27(+0.71%) |
Apr 25, 2017 | 38.65 | 37.50 | 38.18 | 665,652 | +0.86(+2.30%) | |
Apr 24, 2017 | 37.48 | 37.53 | 37.02 | 37.32 | 410,858 | +0.52(+1.41%) |
Apr 21, 2017 | 36.44 | 37.08 | 35.83 | 36.80 | 314,508 | +0.22(+0.60%) |
Apr 20, 2017 | 36.45 | 36.82 | 35.95 | 36.58 | 277,616 | +0.35(+0.97%) |
Apr 19, 2017 | 36.79 | 36.99 | 35.91 | 36.23 | 370,134 | -0.23(-0.63%) |
Apr 18, 2017 | 35.68 | 36.51 | 35.65 | 36.46 | 444,570 | +0.72(+2.01%) |
Apr 17, 2017 | 35.90 | 36.17 | 35.37 | 35.74 | 585,837 | +0.01(+0.03%) |
Apr 13, 2017 | 36.14 | 36.29 | 35.66 | 35.73 | 973,212 | -0.52(-1.43%) |
Apr 12, 2017 | 37.12 | 37.26 | 36.22 | 36.25 | 518,517 | -0.90(-2.42%) |
Apr 11, 2017 | 37.01 | 37.32 | 36.78 | 37.15 | 664,361 | +0.02(+0.05%) |
Apr 10, 2017 | 37.52 | 37.73 | 37.11 | 37.13 | 228,868 | -0.37(-0.99%) |
Apr 07, 2017 | 37.66 | 37.81 | 37.04 | 37.50 | 492,772 | -0.28(-0.74%) |
Apr 06, 2017 | 37.46 | 37.79 | 36.88 | 37.78 | 1,288,641 | +0.40(+1.07%) |
Apr 05, 2017 | 37.88 | 38.47 | 37.36 | 37.38 | 383,248 | -0.43(-1.14%) |
Apr 04, 2017 | 38.55 | 39.08 | 37.73 | 37.81 | 379,890 | -0.78(-2.02%) |