Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.94 | 37.01 | 36.45 | 36.57 | 3,629,882 | -0.16(-0.43%) |
Jun 29, 2017 | 37.14 | 37.25 | 36.35 | 36.73 | 7,270,396 | +0.60(+1.65%) |
Jun 28, 2017 | 35.77 | 36.31 | 35.77 | 36.14 | 4,177,002 | +0.49(+1.37%) |
Jun 27, 2017 | 35.69 | 36.04 | 35.56 | 35.65 | 4,007,488 | +0.20(+0.57%) |
Jun 26, 2017 | 35.35 | 35.76 | 35.13 | 35.45 | 2,444,300 | +0.22(+0.62%) |
Jun 23, 2017 | 35.63 | 35.63 | 35.13 | 35.23 | 3,206,338 | -0.24(-0.66%) |
Jun 22, 2017 | 35.57 | 35.70 | 35.25 | 35.46 | 1,792,676 | -0.24(-0.66%) |
Jun 21, 2017 | 36.28 | 36.28 | 35.65 | 35.70 | 1,991,003 | -0.46(-1.28%) |
Jun 20, 2017 | 36.58 | 36.59 | 36.14 | 36.16 | 1,545,727 | -0.45(-1.24%) |
Jun 19, 2017 | 36.71 | 36.95 | 36.52 | 36.62 | 1,678,843 | +0.07(+0.18%) |
Jun 16, 2017 | 36.64 | 36.64 | 36.34 | 36.55 | 2,787,785 | -0.10(-0.27%) |
Jun 15, 2017 | 36.62 | 37.05 | 36.48 | 36.65 | 2,091,723 | -0.24(-0.66%) |
Jun 14, 2017 | 36.58 | 36.89 | 36.08 | 36.89 | 2,766,915 | -0.04(-0.11%) |
Jun 13, 2017 | 36.95 | 37.17 | 36.77 | 36.93 | 2,321,142 | +0.13(+0.36%) |
Jun 12, 2017 | 36.86 | 37.27 | 36.53 | 36.80 | 3,833,292 | +0.05(+0.14%) |
Jun 09, 2017 | 36.01 | 36.92 | 36.00 | 36.75 | 7,415,481 | +1.02(+2.86%) |
Jun 08, 2017 | 34.79 | 36.17 | 34.73 | 35.72 | 3,476,748 | +0.90(+2.60%) |
Jun 07, 2017 | 34.64 | 34.96 | 34.50 | 34.82 | 2,184,089 | +0.33(+0.95%) |
Jun 06, 2017 | 34.33 | 34.67 | 34.17 | 34.49 | 2,533,748 | -0.17(-0.48%) |
Jun 05, 2017 | 34.74 | 35.04 | 34.66 | 34.66 | 1,921,801 | -0.01(-0.02%) |
Jun 02, 2017 | 34.61 | 35.04 | 34.47 | 34.67 | 1,690,931 | -0.28(-0.81%) |
Jun 01, 2017 | 34.69 | 34.98 | 34.23 | 34.95 | 3,286,129 | +0.51(+1.48%) |
May 31, 2017 | 34.71 | 34.86 | 33.92 | 34.44 | 3,162,313 | -0.24(-0.70%) |
May 30, 2017 | 34.88 | 34.91 | 34.44 | 34.69 | 1,958,909 | -0.37(-1.05%) |
May 26, 2017 | 35.07 | 35.21 | 34.94 | 35.05 | 1,485,489 | -0.13(-0.36%) |
May 25, 2017 | 35.28 | 35.52 | 35.09 | 35.18 | 1,853,045 | -0.07(-0.19%) |
May 24, 2017 | 35.49 | 35.51 | 35.02 | 35.25 | 1,273,092 | -0.13(-0.36%) |
May 23, 2017 | 34.97 | 35.57 | 34.77 | 35.37 | 1,798,954 | +0.47(+1.34%) |
May 22, 2017 | 34.94 | 35.03 | 34.60 | 34.90 | 1,510,773 | +0.13(+0.39%) |
May 19, 2017 | 34.77 | 35.05 | 34.69 | 34.77 | 1,744,520 | +0.18(+0.51%) |
May 18, 2017 | 34.28 | 34.83 | 34.27 | 34.59 | 3,093,689 | +0.13(+0.39%) |
May 17, 2017 | 35.07 | 35.23 | 34.14 | 34.46 | 6,157,952 | -1.42(-3.97%) |
May 16, 2017 | 35.84 | 35.93 | 35.51 | 35.88 | 1,674,107 | +0.14(+0.40%) |
May 15, 2017 | 35.57 | 35.88 | 35.49 | 35.74 | 2,030,977 | +0.30(+0.85%) |
May 12, 2017 | 35.30 | 35.44 | 35.00 | 35.44 | 2,744,863 | -0.13(-0.38%) |
May 11, 2017 | 35.88 | 35.91 | 35.29 | 35.57 | 1,514,530 | -0.44(-1.21%) |
May 10, 2017 | 35.81 | 36.06 | 35.69 | 36.01 | 2,052,529 | +0.06(+0.16%) |
May 09, 2017 | 36.25 | 36.42 | 35.76 | 35.95 | 1,432,525 | -0.17(-0.46%) |
May 08, 2017 | 36.10 | 36.21 | 35.94 | 36.12 | 3,132,097 | +0.05(+0.14%) |
May 05, 2017 | 36.27 | 36.44 | 35.82 | 36.07 | 2,086,003 | -0.07(-0.19%) |
May 04, 2017 | 36.40 | 36.50 | 36.02 | 36.14 | 2,389,950 | +0.11(+0.30%) |
May 03, 2017 | 35.59 | 36.08 | 35.43 | 36.03 | 3,171,999 | +0.27(+0.75%) |
May 02, 2017 | 35.97 | 36.05 | 35.56 | 35.76 | 3,830,313 | -0.19(-0.54%) |
May 01, 2017 | 35.88 | 36.17 | 35.52 | 35.95 | 2,717,899 | +0.26(+0.73%) |
Apr 28, 2017 | 36.14 | 36.43 | 35.60 | 35.69 | 2,407,391 | -0.50(-1.39%) |
Apr 27, 2017 | 36.71 | 36.71 | 35.98 | 36.19 | 1,889,048 | -0.44(-1.19%) |
Apr 26, 2017 | 36.41 | 36.98 | 36.31 | 36.63 | 2,812,274 | +0.28(+0.76%) |
Apr 25, 2017 | 36.41 | 36.71 | 36.34 | 36.35 | 3,680,647 | +0.15(+0.42%) |
Apr 24, 2017 | 36.37 | 36.66 | 36.17 | 36.20 | 4,153,529 | +0.73(+2.05%) |
Apr 21, 2017 | 35.52 | 35.76 | 35.26 | 35.47 | 2,733,035 | -0.11(-0.31%) |
Apr 20, 2017 | 35.24 | 35.67 | 35.11 | 35.58 | 2,799,946 | +0.63(+1.80%) |
Apr 19, 2017 | 35.05 | 35.36 | 34.84 | 34.95 | 2,097,571 | +0.18(+0.51%) |
Apr 18, 2017 | 34.69 | 35.00 | 34.34 | 34.78 | 2,636,781 | -0.17(-0.48%) |
Apr 17, 2017 | 34.44 | 34.98 | 34.22 | 34.95 | 3,020,872 | +0.60(+1.76%) |
Apr 13, 2017 | 34.86 | 35.13 | 34.33 | 34.34 | 6,810,371 | -0.71(-2.03%) |
Apr 12, 2017 | 35.44 | 35.55 | 34.95 | 35.05 | 2,677,027 | -0.43(-1.20%) |
Apr 11, 2017 | 35.09 | 35.51 | 34.86 | 35.48 | 3,029,804 | +0.16(+0.45%) |
Apr 10, 2017 | 35.46 | 35.76 | 35.05 | 35.32 | 1,991,552 | -0.17(-0.47%) |
Apr 07, 2017 | 35.35 | 35.67 | 35.17 | 35.49 | 2,492,006 | -0.10(-0.28%) |
Apr 06, 2017 | 35.22 | 35.72 | 34.89 | 35.59 | 6,418,789 | +0.39(+1.09%) |
Apr 05, 2017 | 36.14 | 36.30 | 35.16 | 35.21 | 4,652,587 | -0.58(-1.61%) |
Apr 04, 2017 | 35.60 | 35.93 | 35.53 | 35.78 | 2,320,642 | +0.01(+0.02%) |