Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.60 | 37.68 | 37.42 | 37.48 | 299,813 | -0.10(-0.27%) |
Jun 29, 2017 | 37.75 | 37.75 | 37.51 | 37.58 | 182,967 | -0.22(-0.58%) |
Jun 28, 2017 | 37.81 | 37.93 | 37.78 | 37.80 | 301,485 | +0.02(+0.04%) |
Jun 27, 2017 | 37.94 | 38.01 | 37.76 | 37.78 | 153,423 | -0.27(-0.70%) |
Jun 26, 2017 | 37.99 | 38.15 | 37.98 | 38.05 | 138,625 | +0.09(+0.25%) |
Jun 23, 2017 | 37.84 | 38.08 | 37.84 | 37.96 | 161,880 | +0.13(+0.33%) |
Jun 22, 2017 | 37.76 | 37.86 | 37.63 | 37.83 | 117,208 | -0.02(-0.04%) |
Jun 21, 2017 | 37.92 | 37.96 | 37.68 | 37.85 | 150,393 | -0.09(-0.23%) |
Jun 20, 2017 | 38.03 | 38.13 | 37.75 | 37.93 | 161,914 | -0.29(-0.76%) |
Jun 19, 2017 | 38.17 | 38.26 | 38.10 | 38.22 | 248,961 | -0.05(-0.12%) |
Jun 16, 2017 | 38.31 | 38.31 | 38.09 | 38.27 | 164,997 | +0.04(+0.11%) |
Jun 15, 2017 | 38.02 | 38.31 | 37.96 | 38.23 | 428,845 | +0.02(+0.06%) |
Jun 14, 2017 | 38.27 | 38.41 | 38.09 | 38.21 | 160,968 | +0.10(+0.27%) |
Jun 13, 2017 | 38.04 | 38.12 | 37.94 | 38.10 | 418,282 | +0.22(+0.58%) |
Jun 12, 2017 | 37.71 | 37.90 | 37.69 | 37.89 | 156,759 | +0.19(+0.52%) |
Jun 09, 2017 | 37.51 | 37.75 | 37.42 | 37.69 | 225,706 | +0.10(+0.27%) |
Jun 08, 2017 | 37.64 | 37.64 | 37.38 | 37.59 | 151,225 | -0.12(-0.31%) |
Jun 07, 2017 | 37.50 | 37.77 | 37.50 | 37.71 | 145,841 | +0.23(+0.62%) |
Jun 06, 2017 | 37.63 | 37.63 | 37.43 | 37.47 | 177,552 | -0.17(-0.46%) |
Jun 05, 2017 | 37.62 | 37.67 | 37.46 | 37.64 | 162,671 | -0.08(-0.21%) |
Jun 02, 2017 | 37.52 | 37.78 | 37.52 | 37.72 | 217,782 | +0.30(+0.81%) |
Jun 01, 2017 | 37.25 | 37.44 | 37.16 | 37.42 | 175,477 | +0.23(+0.61%) |
May 31, 2017 | 37.21 | 37.30 | 37.08 | 37.19 | 149,396 | +0.10(+0.27%) |
May 30, 2017 | 37.21 | 37.28 | 37.09 | 37.09 | 201,920 | -0.16(-0.42%) |
May 26, 2017 | 37.40 | 37.41 | 37.17 | 37.25 | 152,160 | -0.19(-0.52%) |
May 25, 2017 | 37.48 | 37.58 | 37.40 | 37.44 | 164,287 | -0.02(-0.06%) |
May 24, 2017 | 37.25 | 37.47 | 37.18 | 37.47 | 164,668 | +0.28(+0.75%) |
May 23, 2017 | 37.20 | 37.34 | 37.17 | 37.18 | 210,123 | -0.05(-0.13%) |
May 22, 2017 | 37.15 | 37.31 | 37.15 | 37.23 | 246,146 | +0.12(+0.34%) |
May 19, 2017 | 37.00 | 37.25 | 36.89 | 37.11 | 188,579 | +0.16(+0.44%) |
May 18, 2017 | 36.78 | 36.98 | 36.62 | 36.94 | 319,307 | +0.11(+0.30%) |
May 17, 2017 | 36.74 | 36.96 | 36.73 | 36.83 | 340,115 | +0.08(+0.21%) |
May 16, 2017 | 36.91 | 36.91 | 36.71 | 36.76 | 168,495 | -0.14(-0.38%) |
May 15, 2017 | 36.83 | 37.10 | 36.83 | 36.90 | 232,570 | +0.12(+0.32%) |
May 12, 2017 | 36.91 | 36.91 | 36.76 | 36.78 | 342,132 | -0.11(-0.30%) |
May 11, 2017 | 36.92 | 36.92 | 36.63 | 36.89 | 274,370 | -0.09(-0.25%) |
May 10, 2017 | 36.88 | 37.06 | 36.73 | 36.98 | 206,974 | +0.20(+0.55%) |
May 09, 2017 | 36.91 | 36.91 | 36.67 | 36.78 | 223,085 | -0.10(-0.27%) |
May 08, 2017 | 37.08 | 37.14 | 36.76 | 36.88 | 170,889 | -0.20(-0.55%) |
May 05, 2017 | 36.86 | 37.08 | 36.85 | 37.08 | 219,609 | +0.23(+0.63%) |
May 04, 2017 | 36.76 | 36.85 | 36.53 | 36.85 | 263,086 | -0.01(-0.02%) |
May 03, 2017 | 37.18 | 37.20 | 36.80 | 36.86 | 430,473 | -0.40(-1.07%) |
May 02, 2017 | 37.24 | 37.35 | 37.13 | 37.25 | 209,945 | +0.12(+0.31%) |
May 01, 2017 | 36.97 | 37.21 | 36.90 | 37.14 | 501,864 | +0.23(+0.63%) |
Apr 28, 2017 | 37.19 | 37.19 | 36.86 | 36.90 | 518,767 | -0.38(-1.02%) |
Apr 27, 2017 | 37.35 | 37.42 | 37.21 | 37.29 | 195,823 | -0.08(-0.21%) |
Apr 26, 2017 | 37.56 | 37.61 | 37.33 | 37.36 | 307,422 | -0.27(-0.72%) |
Apr 25, 2017 | 37.47 | 37.64 | 37.46 | 37.64 | 299,604 | +0.20(+0.54%) |
Apr 24, 2017 | 37.74 | 37.87 | 37.19 | 37.43 | 376,744 | -0.22(-0.58%) |
Apr 21, 2017 | 37.72 | 37.72 | 37.59 | 37.65 | 386,928 | -0.12(-0.31%) |
Apr 20, 2017 | 37.83 | 37.84 | 37.61 | 37.77 | 220,876 | +0.02(+0.06%) |
Apr 19, 2017 | 37.90 | 37.90 | 37.68 | 37.75 | 183,797 | -0.15(-0.39%) |
Apr 18, 2017 | 37.78 | 37.92 | 37.77 | 37.89 | 243,351 | +0.05(+0.14%) |
Apr 17, 2017 | 37.57 | 37.84 | 37.51 | 37.84 | 207,434 | +0.44(+1.19%) |
Apr 13, 2017 | 37.48 | 37.55 | 37.38 | 37.40 | 400,161 | -0.12(-0.31%) |
Apr 12, 2017 | 37.50 | 37.58 | 37.40 | 37.51 | 472,805 | +0.04(+0.10%) |
Apr 11, 2017 | 37.24 | 37.48 | 37.22 | 37.47 | 271,675 | +0.30(+0.82%) |
Apr 10, 2017 | 37.04 | 37.23 | 36.97 | 37.17 | 332,819 | +0.09(+0.23%) |
Apr 07, 2017 | 37.08 | 37.21 | 37.05 | 37.08 | 601,092 | -0.01(-0.02%) |
Apr 06, 2017 | 36.93 | 37.11 | 36.82 | 37.09 | 632,917 | +0.23(+0.63%) |
Apr 05, 2017 | 36.85 | 37.01 | 36.82 | 36.86 | 808,658 | +0.05(+0.13%) |
Apr 04, 2017 | 36.80 | 36.97 | 36.74 | 36.81 | 493,406 | -0.02(-0.04%) |