Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.15 | 36.43 | 35.84 | 36.25 | 1,793,960 | +0.55(+1.54%) |
Jun 29, 2017 | 36.10 | 36.16 | 35.56 | 35.70 | 1,342,345 | -0.28(-0.78%) |
Jun 28, 2017 | 35.95 | 36.40 | 35.83 | 35.98 | 1,474,810 | +0.23(+0.64%) |
Jun 27, 2017 | 35.61 | 35.89 | 35.45 | 35.75 | 1,566,432 | +0.09(+0.25%) |
Jun 26, 2017 | 35.38 | 35.93 | 35.38 | 35.66 | 1,227,289 | +0.32(+0.91%) |
Jun 23, 2017 | 34.97 | 35.51 | 34.70 | 35.34 | 4,602,844 | +0.51(+1.46%) |
Jun 22, 2017 | 34.56 | 35.06 | 34.37 | 34.83 | 994,253 | +0.31(+0.90%) |
Jun 21, 2017 | 34.68 | 34.85 | 34.24 | 34.52 | 1,137,891 | -0.02(-0.06%) |
Jun 20, 2017 | 35.02 | 35.02 | 34.16 | 34.54 | 1,694,873 | -0.40(-1.14%) |
Jun 19, 2017 | 34.61 | 35.02 | 34.47 | 34.94 | 1,574,876 | +0.34(+0.98%) |
Jun 16, 2017 | 34.55 | 34.61 | 33.83 | 34.60 | 3,263,755 | -0.08(-0.23%) |
Jun 15, 2017 | 34.37 | 34.87 | 34.15 | 34.68 | 2,331,066 | +0.12(+0.35%) |
Jun 14, 2017 | 34.85 | 34.90 | 34.11 | 34.56 | 1,945,547 | -0.21(-0.60%) |
Jun 13, 2017 | 35.37 | 35.40 | 34.66 | 34.77 | 2,357,040 | -0.63(-1.78%) |
Jun 12, 2017 | 35.70 | 36.41 | 35.32 | 35.40 | 2,799,098 | -0.30(-0.84%) |
Jun 09, 2017 | 35.05 | 36.22 | 35.01 | 35.70 | 4,845,063 | +0.61(+1.74%) |
Jun 08, 2017 | 35.20 | 34.38 | 35.09 | 5,294,482 | +0.88(+2.57%) | |
Jun 07, 2017 | 34.80 | 35.01 | 34.12 | 34.21 | 3,184,993 | -0.41(-1.18%) |
Jun 06, 2017 | 34.34 | 35.28 | 34.23 | 34.62 | 4,358,395 | +0.13(+0.38%) |
Jun 05, 2017 | 32.94 | 34.82 | 32.90 | 34.49 | 5,491,383 | +1.44(+4.36%) |
Jun 02, 2017 | 33.08 | 33.31 | 32.80 | 33.05 | 3,902,891 | -0.03(-0.09%) |
Jun 01, 2017 | 33.22 | 33.57 | 32.50 | 33.08 | 5,213,784 | -0.10(-0.30%) |
May 31, 2017 | 33.16 | 33.85 | 32.38 | 33.18 | 15,917,716 | -3.09(-8.52%) |
May 30, 2017 | 36.81 | 37.10 | 36.02 | 36.27 | 3,654,944 | -0.49(-1.33%) |
May 26, 2017 | 36.50 | 36.79 | 35.80 | 36.76 | 1,547,501 | +0.13(+0.35%) |
May 25, 2017 | 37.16 | 37.40 | 36.47 | 36.63 | 1,772,655 | -0.12(-0.33%) |
May 24, 2017 | 36.70 | 36.91 | 36.41 | 36.75 | 1,364,390 | -0.22(-0.60%) |
May 23, 2017 | 36.98 | 37.60 | 36.79 | 36.97 | 1,766,706 | +0.10(+0.27%) |
May 22, 2017 | 36.42 | 37.07 | 36.42 | 36.87 | 1,656,516 | +0.46(+1.26%) |
May 19, 2017 | 35.66 | 36.66 | 35.66 | 36.41 | 1,922,612 | +0.96(+2.71%) |
May 18, 2017 | 35.92 | 36.29 | 35.38 | 35.45 | 2,163,740 | -0.37(-1.03%) |
May 17, 2017 | 35.95 | 36.28 | 35.64 | 35.82 | 1,769,881 | -0.13(-0.36%) |
May 16, 2017 | 36.40 | 36.42 | 35.62 | 35.95 | 2,211,494 | -0.52(-1.43%) |
May 15, 2017 | 36.75 | 36.92 | 36.34 | 36.47 | 2,313,766 | -0.27(-0.73%) |
May 12, 2017 | 36.95 | 37.13 | 36.41 | 36.74 | 2,262,610 | -0.44(-1.18%) |
May 11, 2017 | 38.08 | 38.09 | 36.66 | 37.18 | 2,420,317 | -1.05(-2.75%) |
May 10, 2017 | 38.35 | 38.67 | 37.53 | 38.23 | 2,634,074 | -0.42(-1.09%) |
May 09, 2017 | 38.29 | 38.97 | 38.16 | 38.65 | 1,332,751 | +0.41(+1.07%) |
May 08, 2017 | 38.31 | 38.54 | 38.14 | 38.24 | 1,762,855 | +0.14(+0.37%) |
May 05, 2017 | 37.59 | 38.14 | 37.40 | 38.10 | 1,833,086 | +0.59(+1.57%) |
May 04, 2017 | 37.36 | 37.59 | 37.02 | 37.51 | 984,275 | +0.33(+0.89%) |
May 03, 2017 | 37.85 | 38.14 | 37.01 | 37.18 | 1,288,953 | -0.72(-1.90%) |
May 02, 2017 | 37.11 | 38.50 | 37.00 | 37.90 | 2,134,488 | +1.18(+3.21%) |
May 01, 2017 | 37.43 | 37.45 | 36.61 | 36.72 | 1,273,754 | -0.61(-1.63%) |
Apr 28, 2017 | 37.98 | 38.05 | 37.23 | 37.33 | 1,388,568 | -0.68(-1.79%) |
Apr 27, 2017 | 38.09 | 38.30 | 37.63 | 38.01 | 1,349,962 | -0.04(-0.11%) |
Apr 26, 2017 | 37.48 | 38.46 | 37.33 | 38.05 | 2,153,207 | +0.58(+1.55%) |
Apr 25, 2017 | 36.82 | 37.65 | 36.81 | 37.47 | 3,079,930 | +0.82(+2.24%) |
Apr 24, 2017 | 37.16 | 37.22 | 36.52 | 36.65 | 1,754,376 | -0.11(-0.30%) |
Apr 21, 2017 | 37.56 | 37.56 | 36.58 | 36.76 | 1,493,227 | -0.82(-2.18%) |
Apr 20, 2017 | 37.10 | 37.95 | 37.08 | 37.58 | 1,917,650 | +0.71(+1.93%) |
Apr 19, 2017 | 36.81 | 37.13 | 36.38 | 36.87 | 1,879,424 | -0.03(-0.08%) |
Apr 18, 2017 | 37.05 | 37.06 | 36.65 | 36.90 | 1,623,215 | -0.42(-1.13%) |
Apr 17, 2017 | 37.61 | 37.65 | 37.04 | 37.32 | 1,127,092 | -0.24(-0.64%) |
Apr 13, 2017 | 37.72 | 37.92 | 37.33 | 37.56 | 1,246,049 | -0.22(-0.58%) |
Apr 12, 2017 | 37.88 | 37.95 | 37.56 | 37.78 | 1,152,248 | +0.02(+0.05%) |
Apr 11, 2017 | 37.35 | 37.82 | 37.19 | 37.76 | 1,139,828 | +0.47(+1.26%) |
Apr 10, 2017 | 37.70 | 37.91 | 36.96 | 37.29 | 1,526,800 | -0.26(-0.69%) |
Apr 07, 2017 | 37.00 | 37.60 | 36.91 | 37.55 | 1,818,146 | +0.48(+1.29%) |
Apr 06, 2017 | 36.98 | 37.58 | 36.91 | 37.07 | 1,606,424 | +0.23(+0.62%) |
Apr 05, 2017 | 36.89 | 37.48 | 36.74 | 36.84 | 1,668,821 | +0.02(+0.05%) |
Apr 04, 2017 | 37.65 | 37.82 | 36.61 | 36.82 | 2,430,356 | -1.22(-3.21%) |