Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.74 | 34.94 | 34.36 | 34.45 | 5,431,889 | -0.09(-0.26%) |
Jun 29, 2017 | 35.38 | 35.42 | 34.07 | 34.54 | 7,291,339 | -1.09(-3.07%) |
Jun 28, 2017 | 35.29 | 35.70 | 34.62 | 35.64 | 7,238,045 | +0.50(+1.42%) |
Jun 27, 2017 | 35.73 | 35.90 | 35.11 | 35.14 | 5,554,212 | -0.71(-1.98%) |
Jun 26, 2017 | 36.43 | 36.92 | 35.81 | 35.85 | 3,752,574 | -0.58(-1.58%) |
Jun 23, 2017 | 36.47 | 36.42 | 6,077,052 | +0.68(+1.90%) | ||
Jun 22, 2017 | 36.06 | 36.20 | 35.72 | 35.74 | 6,156,753 | -0.34(-0.94%) |
Jun 21, 2017 | 36.01 | 36.24 | 35.66 | 36.08 | 10,739,791 | +0.21(+0.60%) |
Jun 20, 2017 | 36.92 | 36.98 | 35.83 | 35.87 | 5,221,438 | -1.01(-2.74%) |
Jun 19, 2017 | 36.59 | 37.07 | 36.52 | 36.88 | 5,541,508 | +0.62(+1.70%) |
Jun 16, 2017 | 36.52 | 36.68 | 36.06 | 36.26 | 9,110,457 | -0.15(-0.42%) |
Jun 15, 2017 | 36.18 | 36.53 | 36.03 | 36.41 | 5,519,697 | -0.33(-0.89%) |
Jun 14, 2017 | 37.45 | 37.54 | 36.33 | 36.74 | 5,063,893 | -0.55(-1.47%) |
Jun 13, 2017 | 37.33 | 37.72 | 36.63 | 37.29 | 7,319,099 | +0.20(+0.54%) |
Jun 12, 2017 | 36.53 | 37.10 | 35.85 | 37.09 | 9,231,422 | -0.18(-0.48%) |
Jun 09, 2017 | 38.95 | 39.05 | 36.48 | 37.26 | 9,649,241 | -1.51(-3.89%) |
Jun 08, 2017 | 38.65 | 38.79 | 38.23 | 38.77 | 3,888,687 | +0.25(+0.65%) |
Jun 07, 2017 | 38.19 | 38.62 | 38.09 | 38.52 | 6,200,123 | +0.50(+1.30%) |
Jun 06, 2017 | 37.64 | 38.21 | 37.30 | 38.03 | 7,261,074 | +0.30(+0.80%) |
Jun 05, 2017 | 37.74 | 38.19 | 37.68 | 37.72 | 5,865,895 | +0.08(+0.20%) |
Jun 02, 2017 | 37.38 | 37.78 | 37.00 | 37.65 | 5,153,905 | +0.41(+1.09%) |
Jun 01, 2017 | 37.33 | 37.49 | 37.15 | 37.24 | 4,514,865 | +0.06(+0.16%) |
May 31, 2017 | 37.09 | 37.50 | 36.82 | 37.18 | 5,771,852 | +0.35(+0.96%) |
May 30, 2017 | 36.52 | 36.99 | 36.47 | 36.83 | 5,584,181 | +0.36(+0.99%) |
May 26, 2017 | 36.38 | 36.51 | 36.18 | 36.47 | 4,047,196 | -0.03(-0.09%) |
May 25, 2017 | 36.60 | 36.76 | 36.42 | 36.50 | 5,340,042 | +0.05(+0.13%) |
May 24, 2017 | 36.39 | 36.52 | 36.19 | 36.45 | 4,191,997 | +0.14(+0.38%) |
May 23, 2017 | 36.28 | 36.58 | 36.00 | 36.31 | 4,306,667 | +0.11(+0.30%) |
May 22, 2017 | 35.84 | 36.30 | 35.79 | 36.21 | 3,785,805 | +0.42(+1.16%) |
May 19, 2017 | 35.48 | 35.90 | 35.43 | 35.79 | 3,957,674 | +0.54(+1.52%) |
May 18, 2017 | 34.83 | 35.44 | 34.60 | 35.26 | 5,888,494 | +0.44(+1.28%) |
May 17, 2017 | 35.95 | 36.09 | 34.77 | 34.81 | 6,525,355 | -1.46(-4.03%) |
May 16, 2017 | 35.51 | 36.31 | 35.42 | 36.27 | 5,825,603 | +0.67(+1.87%) |
May 15, 2017 | 35.13 | 35.61 | 35.09 | 35.61 | 5,107,415 | +0.50(+1.43%) |
May 12, 2017 | 35.10 | 35.23 | 34.94 | 35.10 | 4,325,963 | -0.02(-0.05%) |
May 11, 2017 | 34.83 | 35.35 | 34.65 | 35.12 | 8,340,616 | +0.24(+0.68%) |
May 10, 2017 | 35.50 | 35.64 | 34.51 | 34.89 | 14,713,930 | +0.92(+2.69%) |
May 09, 2017 | 33.53 | 33.98 | 33.41 | 33.97 | 8,634,543 | +0.44(+1.31%) |
May 08, 2017 | 33.47 | 33.70 | 33.26 | 33.53 | 4,984,740 | +0.13(+0.39%) |
May 05, 2017 | 33.49 | 33.49 | 33.13 | 33.40 | 4,833,880 | +0.07(+0.21%) |
May 04, 2017 | 33.48 | 33.61 | 33.25 | 33.33 | 5,191,532 | -0.11(-0.32%) |
May 03, 2017 | 33.56 | 33.66 | 33.31 | 33.44 | 5,518,281 | -0.20(-0.58%) |
May 02, 2017 | 33.82 | 33.84 | 33.38 | 33.63 | 4,938,246 | -0.21(-0.62%) |
May 01, 2017 | 33.74 | 33.89 | 33.35 | 33.84 | 2,792,504 | +0.26(+0.77%) |
Apr 28, 2017 | 34.09 | 34.09 | 33.51 | 33.58 | 4,990,978 | -0.52(-1.52%) |
Apr 27, 2017 | 34.02 | 34.36 | 33.98 | 34.10 | 4,659,304 | +0.27(+0.79%) |
Apr 26, 2017 | 34.10 | 34.13 | 33.66 | 33.84 | 5,219,298 | -0.26(-0.76%) |
Apr 25, 2017 | 34.13 | 33.66 | 34.10 | 6,167,997 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.54 | 33.82 | 33.38 | 33.75 | 3,620,848 | +0.68(+2.04%) |
Apr 21, 2017 | 33.22 | 33.33 | 32.82 | 33.07 | 6,670,029 | -0.53(-1.59%) |
Apr 20, 2017 | 33.55 | 33.75 | 33.39 | 33.61 | 7,222,197 | +0.34(+1.03%) |
Apr 19, 2017 | 33.12 | 33.52 | 33.09 | 33.26 | 7,377,524 | +0.32(+0.98%) |
Apr 18, 2017 | 32.26 | 33.02 | 32.24 | 32.94 | 5,244,485 | +0.49(+1.52%) |
Apr 17, 2017 | 32.24 | 32.51 | 32.15 | 32.45 | 3,220,519 | +0.35(+1.08%) |
Apr 13, 2017 | 32.00 | 32.39 | 31.95 | 32.10 | 6,125,649 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.06 | 7,272,778 | -0.23(-0.70%) |
Apr 11, 2017 | 32.46 | 32.50 | 31.73 | 32.29 | 7,901,268 | -0.33(-1.02%) |
Apr 10, 2017 | 32.91 | 33.05 | 32.56 | 32.62 | 4,294,509 | -0.29(-0.88%) |
Apr 07, 2017 | 32.69 | 33.00 | 32.56 | 32.91 | 5,601,379 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.80 | 32.05 | 32.67 | 4,647,114 | +0.22(+0.68%) |
Apr 05, 2017 | 32.67 | 33.09 | 32.35 | 32.45 | 4,378,615 | -0.19(-0.59%) |
Apr 04, 2017 | 32.78 | 33.15 | 32.54 | 32.64 | 4,948,474 | +0.11(+0.33%) |