Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.62 | 37.80 | 37.17 | 37.50 | 1,742,977 | -0.10(-0.27%) |
Jun 29, 2017 | 37.90 | 37.90 | 37.37 | 37.60 | 1,435,886 | -0.01(-0.02%) |
Jun 28, 2017 | 37.28 | 37.70 | 37.25 | 37.61 | 987,111 | +0.56(+1.51%) |
Jun 27, 2017 | 37.06 | 37.18 | 36.89 | 37.05 | 959,777 | +0.14(+0.38%) |
Jun 26, 2017 | 37.11 | 37.20 | 36.77 | 36.91 | 1,106,769 | -0.01(-0.02%) |
Jun 23, 2017 | 36.93 | 37.14 | 36.65 | 36.91 | 1,304,568 | -0.17(-0.45%) |
Jun 22, 2017 | 36.59 | 37.29 | 36.59 | 37.08 | 1,664,785 | +0.55(+1.50%) |
Jun 21, 2017 | 36.59 | 36.88 | 36.43 | 36.53 | 1,567,912 | -0.06(-0.17%) |
Jun 20, 2017 | 36.49 | 36.70 | 36.36 | 36.59 | 1,480,468 | -0.04(-0.10%) |
Jun 19, 2017 | 36.36 | 36.85 | 36.30 | 36.63 | 1,379,843 | +0.29(+0.80%) |
Jun 16, 2017 | 36.07 | 36.40 | 35.82 | 36.34 | 1,211,148 | +0.31(+0.87%) |
Jun 15, 2017 | 35.74 | 36.06 | 35.51 | 36.03 | 1,089,783 | +0.05(+0.14%) |
Jun 14, 2017 | 36.19 | 36.22 | 35.88 | 35.98 | 1,283,598 | -0.15(-0.43%) |
Jun 13, 2017 | 36.30 | 36.33 | 35.92 | 36.13 | 1,455,942 | +0.17(+0.48%) |
Jun 12, 2017 | 35.95 | 36.30 | 35.50 | 35.96 | 1,494,674 | +0.00(+0.00%) |
Jun 09, 2017 | 35.56 | 36.12 | 35.51 | 35.96 | 1,509,869 | +0.46(+1.28%) |
Jun 08, 2017 | 35.00 | 35.51 | 34.94 | 35.50 | 1,615,351 | +0.56(+1.60%) |
Jun 07, 2017 | 35.12 | 35.31 | 34.82 | 34.94 | 1,357,471 | -0.16(-0.46%) |
Jun 06, 2017 | 34.92 | 35.18 | 34.87 | 35.10 | 1,279,178 | +0.02(+0.07%) |
Jun 05, 2017 | 34.96 | 35.18 | 34.63 | 35.08 | 1,154,412 | +0.09(+0.26%) |
Jun 02, 2017 | 34.95 | 35.05 | 34.78 | 34.99 | 1,030,720 | +0.04(+0.12%) |
Jun 01, 2017 | 34.97 | 35.01 | 34.67 | 34.94 | 1,179,028 | +0.15(+0.42%) |
May 31, 2017 | 35.15 | 35.16 | 34.55 | 34.79 | 1,683,067 | -0.23(-0.67%) |
May 30, 2017 | 34.92 | 35.12 | 34.79 | 35.03 | 1,616,939 | +0.29(+0.83%) |
May 26, 2017 | 34.64 | 34.76 | 34.44 | 34.74 | 1,011,570 | +0.15(+0.43%) |
May 25, 2017 | 34.90 | 35.03 | 34.47 | 34.59 | 1,349,571 | -0.13(-0.37%) |
May 24, 2017 | 34.78 | 34.84 | 34.53 | 34.72 | 1,353,792 | +0.01(+0.02%) |
May 23, 2017 | 34.89 | 35.04 | 34.68 | 34.71 | 1,401,122 | +0.22(+0.62%) |
May 22, 2017 | 34.54 | 34.60 | 34.37 | 34.50 | 625,087 | +0.14(+0.39%) |
May 19, 2017 | 33.91 | 34.49 | 33.82 | 34.36 | 1,341,318 | +0.70(+2.07%) |
May 18, 2017 | 33.52 | 33.85 | 33.19 | 33.67 | 2,578,267 | +0.10(+0.29%) |
May 17, 2017 | 33.93 | 33.97 | 33.45 | 33.57 | 2,227,889 | -0.73(-2.12%) |
May 16, 2017 | 34.39 | 34.62 | 34.25 | 34.30 | 1,351,720 | +0.12(+0.36%) |
May 15, 2017 | 34.10 | 34.25 | 34.01 | 34.17 | 1,658,753 | +0.36(+1.06%) |
May 12, 2017 | 33.95 | 34.11 | 33.47 | 33.81 | 1,657,691 | -0.28(-0.83%) |
May 11, 2017 | 33.92 | 34.31 | 33.84 | 34.10 | 1,507,691 | -0.38(-1.11%) |
May 10, 2017 | 34.07 | 34.54 | 34.02 | 34.48 | 998,035 | +0.42(+1.25%) |
May 09, 2017 | 34.39 | 34.52 | 33.95 | 34.05 | 1,067,774 | -0.41(-1.18%) |
May 08, 2017 | 34.69 | 34.70 | 34.26 | 34.46 | 1,204,989 | -0.15(-0.43%) |
May 05, 2017 | 33.75 | 34.63 | 33.73 | 34.61 | 1,952,664 | +0.95(+2.82%) |
May 04, 2017 | 34.15 | 34.17 | 33.65 | 33.66 | 1,690,474 | -0.30(-0.87%) |
May 03, 2017 | 33.91 | 34.09 | 33.76 | 33.96 | 1,236,380 | -0.05(-0.14%) |
May 02, 2017 | 34.01 | 34.13 | 33.77 | 34.01 | 1,110,212 | -0.12(-0.34%) |
May 01, 2017 | 34.36 | 34.44 | 34.06 | 34.12 | 1,206,109 | -0.14(-0.41%) |
Apr 28, 2017 | 34.02 | 34.45 | 33.85 | 34.26 | 1,445,097 | +0.19(+0.56%) |
Apr 27, 2017 | 35.10 | 35.10 | 33.62 | 34.07 | 3,567,839 | -0.95(-2.73%) |
Apr 26, 2017 | 35.60 | 35.70 | 34.99 | 35.03 | 2,069,777 | -0.57(-1.59%) |
Apr 25, 2017 | 35.53 | 35.71 | 35.47 | 35.59 | 1,290,907 | +0.04(+0.10%) |
Apr 24, 2017 | 35.48 | 35.88 | 35.48 | 35.56 | 1,213,886 | +0.52(+1.48%) |
Apr 21, 2017 | 35.08 | 35.20 | 34.94 | 35.04 | 1,314,702 | -0.06(-0.16%) |
Apr 20, 2017 | 34.95 | 35.21 | 34.89 | 35.10 | 1,482,950 | +0.20(+0.58%) |
Apr 19, 2017 | 35.23 | 35.31 | 34.84 | 34.89 | 1,325,039 | -0.36(-1.03%) |
Apr 18, 2017 | 35.53 | 35.53 | 34.98 | 35.26 | 1,551,909 | -0.44(-1.23%) |
Apr 17, 2017 | 35.29 | 35.78 | 35.29 | 35.69 | 1,559,499 | +0.58(+1.65%) |
Apr 13, 2017 | 35.62 | 35.64 | 35.08 | 35.11 | 1,470,149 | -0.51(-1.42%) |
Apr 12, 2017 | 35.76 | 35.82 | 35.39 | 35.62 | 1,305,324 | -0.16(-0.45%) |
Apr 11, 2017 | 35.87 | 35.91 | 35.32 | 35.78 | 1,342,136 | -0.11(-0.31%) |
Apr 10, 2017 | 35.96 | 36.01 | 35.76 | 35.89 | 1,267,252 | +0.02(+0.05%) |
Apr 07, 2017 | 36.19 | 36.26 | 35.79 | 35.87 | 1,518,996 | -0.28(-0.78%) |
Apr 06, 2017 | 35.93 | 36.32 | 35.88 | 36.16 | 1,318,502 | +0.32(+0.89%) |
Apr 05, 2017 | 36.06 | 36.25 | 35.84 | 35.84 | 1,640,978 | -0.04(-0.10%) |
Apr 04, 2017 | 35.61 | 35.98 | 35.56 | 35.87 | 1,635,070 | -0.06(-0.15%) |