Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.71 | 35.78 | 35.24 | 35.35 | 1,586,720 | -0.18(-0.52%) |
Jun 29, 2017 | 35.96 | 35.96 | 35.38 | 35.54 | 1,466,442 | -0.83(-2.29%) |
Jun 28, 2017 | 36.42 | 36.51 | 36.30 | 36.37 | 1,125,168 | +0.00(+0.00%) |
Jun 27, 2017 | 36.39 | 36.61 | 36.37 | 36.37 | 831,123 | -0.22(-0.61%) |
Jun 26, 2017 | 36.75 | 36.80 | 36.57 | 36.59 | 1,476,655 | +0.19(+0.53%) |
Jun 23, 2017 | 36.52 | 36.52 | 36.25 | 36.40 | 5,270,182 | -0.21(-0.56%) |
Jun 22, 2017 | 36.13 | 36.91 | 36.12 | 36.61 | 6,780,712 | +0.75(+2.08%) |
Jun 21, 2017 | 35.32 | 35.91 | 35.31 | 35.86 | 1,799,703 | +0.21(+0.60%) |
Jun 20, 2017 | 35.82 | 35.87 | 35.50 | 35.65 | 1,092,746 | -0.19(-0.54%) |
Jun 19, 2017 | 35.68 | 35.93 | 35.67 | 35.84 | 1,641,383 | +0.62(+1.76%) |
Jun 16, 2017 | 35.09 | 35.26 | 34.97 | 35.22 | 2,048,160 | -0.03(-0.08%) |
Jun 15, 2017 | 34.73 | 35.27 | 34.66 | 35.25 | 1,795,742 | +0.08(+0.23%) |
Jun 14, 2017 | 35.52 | 35.54 | 34.98 | 35.17 | 2,756,298 | +0.04(+0.13%) |
Jun 13, 2017 | 35.25 | 35.37 | 35.12 | 35.12 | 2,879,616 | +0.02(+0.06%) |
Jun 12, 2017 | 35.29 | 35.32 | 34.84 | 35.10 | 1,928,763 | -0.46(-1.31%) |
Jun 09, 2017 | 35.29 | 35.65 | 35.25 | 35.57 | 1,341,206 | +0.07(+0.21%) |
Jun 08, 2017 | 35.68 | 35.70 | 35.46 | 35.49 | 3,308,851 | -0.18(-0.50%) |
Jun 07, 2017 | 36.12 | 36.22 | 35.58 | 35.67 | 10,306,259 | -0.63(-1.75%) |
Jun 06, 2017 | 36.56 | 36.68 | 36.24 | 36.30 | 2,114,640 | -0.56(-1.52%) |
Jun 05, 2017 | 36.84 | 36.92 | 36.74 | 36.87 | 878,425 | -0.04(-0.10%) |
Jun 02, 2017 | 36.81 | 37.03 | 36.77 | 36.90 | 1,316,099 | +0.54(+1.48%) |
Jun 01, 2017 | 36.36 | 36.48 | 36.33 | 36.36 | 962,366 | -0.23(-0.63%) |
May 31, 2017 | 36.60 | 36.82 | 36.44 | 36.59 | 1,271,145 | +0.39(+1.08%) |
May 30, 2017 | 36.02 | 36.26 | 36.01 | 36.20 | 738,630 | +0.04(+0.12%) |
May 26, 2017 | 36.14 | 36.29 | 36.04 | 36.16 | 1,451,500 | -0.02(-0.06%) |
May 25, 2017 | 36.19 | 36.28 | 36.01 | 36.18 | 4,278,926 | -0.09(-0.24%) |
May 24, 2017 | 36.16 | 36.30 | 36.03 | 36.27 | 7,087,990 | +0.06(+0.16%) |
May 23, 2017 | 36.39 | 36.46 | 36.15 | 36.21 | 2,487,599 | -0.07(-0.18%) |
May 22, 2017 | 36.46 | 36.49 | 36.24 | 36.27 | 1,288,714 | -0.11(-0.30%) |
May 19, 2017 | 36.42 | 36.54 | 36.30 | 36.39 | 1,883,763 | +0.12(+0.33%) |
May 18, 2017 | 36.23 | 36.44 | 36.11 | 36.27 | 4,601,255 | -0.18(-0.51%) |
May 17, 2017 | 36.98 | 37.05 | 36.45 | 36.45 | 4,212,111 | -0.60(-1.61%) |
May 16, 2017 | 37.03 | 37.07 | 36.83 | 37.05 | 5,805,259 | +0.59(+1.62%) |
May 15, 2017 | 36.19 | 36.63 | 36.16 | 36.46 | 1,905,948 | +0.15(+0.41%) |
May 12, 2017 | 35.95 | 36.40 | 35.87 | 36.31 | 2,062,606 | +0.64(+1.80%) |
May 11, 2017 | 35.43 | 35.74 | 35.42 | 35.67 | 1,459,425 | +0.23(+0.65%) |
May 10, 2017 | 35.07 | 35.48 | 35.07 | 35.44 | 2,209,774 | +0.40(+1.14%) |
May 09, 2017 | 34.78 | 35.06 | 34.71 | 35.04 | 3,204,507 | +0.34(+0.99%) |
May 08, 2017 | 35.03 | 35.06 | 34.63 | 34.70 | 2,149,616 | -0.35(-1.00%) |
May 05, 2017 | 35.28 | 35.28 | 34.91 | 35.05 | 5,858,776 | +0.11(+0.33%) |
May 04, 2017 | 34.61 | 34.95 | 34.60 | 34.93 | 4,066,741 | +0.83(+2.43%) |
May 03, 2017 | 34.06 | 34.18 | 33.87 | 34.11 | 2,311,408 | -0.25(-0.73%) |
May 02, 2017 | 34.06 | 34.38 | 33.88 | 34.36 | 3,760,635 | +0.64(+1.88%) |
May 01, 2017 | 33.67 | 33.86 | 33.61 | 33.72 | 1,849,339 | -0.03(-0.08%) |
Apr 28, 2017 | 33.90 | 33.91 | 33.46 | 33.75 | 3,037,758 | +0.28(+0.83%) |
Apr 27, 2017 | 33.21 | 33.48 | 33.13 | 33.47 | 1,630,200 | +0.35(+1.06%) |
Apr 26, 2017 | 33.03 | 33.26 | 33.03 | 33.12 | 1,332,574 | +0.01(+0.04%) |
Apr 25, 2017 | 33.13 | 33.17 | 32.96 | 33.11 | 2,196,764 | +0.36(+1.09%) |
Apr 24, 2017 | 32.90 | 32.94 | 32.62 | 32.75 | 5,569,507 | +1.29(+4.10%) |
Apr 21, 2017 | 31.57 | 31.59 | 31.37 | 31.46 | 2,404,795 | -0.50(-1.56%) |
Apr 20, 2017 | 31.93 | 32.13 | 31.82 | 31.96 | 2,331,320 | +0.34(+1.08%) |
Apr 19, 2017 | 31.68 | 31.73 | 31.57 | 31.62 | 2,140,553 | -0.10(-0.31%) |
Apr 18, 2017 | 31.98 | 32.02 | 31.59 | 31.72 | 2,366,258 | -0.77(-2.37%) |
Apr 17, 2017 | 32.47 | 32.69 | 32.45 | 32.49 | 1,669,055 | -0.09(-0.26%) |
Apr 13, 2017 | 32.29 | 32.72 | 32.26 | 32.57 | 1,924,787 | +0.19(+0.57%) |
Apr 12, 2017 | 32.31 | 32.46 | 32.21 | 32.39 | 1,025,969 | +0.16(+0.49%) |
Apr 11, 2017 | 32.17 | 32.25 | 31.94 | 32.23 | 1,673,405 | +0.42(+1.32%) |
Apr 10, 2017 | 31.99 | 32.06 | 31.80 | 31.81 | 933,495 | -0.16(-0.51%) |
Apr 07, 2017 | 32.05 | 32.17 | 31.96 | 31.97 | 1,660,074 | -0.36(-1.10%) |
Apr 06, 2017 | 32.56 | 32.58 | 32.23 | 32.33 | 1,670,088 | +0.02(+0.07%) |
Apr 05, 2017 | 32.49 | 32.60 | 32.24 | 32.31 | 2,517,135 | -0.15(-0.46%) |
Apr 04, 2017 | 32.29 | 32.47 | 32.27 | 32.46 | 1,203,180 | +0.25(+0.78%) |