Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.89 | 38.13 | 37.44 | 37.61 | 315,083 | -0.08(-0.22%) |
Jun 29, 2017 | 38.12 | 38.30 | 37.32 | 37.69 | 563,016 | +0.49(+1.31%) |
Jun 28, 2017 | 36.86 | 37.33 | 36.86 | 37.21 | 148,252 | +0.55(+1.51%) |
Jun 27, 2017 | 36.63 | 37.03 | 36.55 | 36.65 | 220,146 | +0.24(+0.67%) |
Jun 26, 2017 | 36.25 | 36.67 | 36.13 | 36.41 | 211,232 | +0.27(+0.75%) |
Jun 23, 2017 | 36.65 | 36.66 | 36.05 | 36.14 | 101,767 | -0.36(-0.99%) |
Jun 22, 2017 | 36.75 | 36.78 | 36.31 | 36.50 | 263,563 | -0.35(-0.96%) |
Jun 21, 2017 | 37.31 | 37.31 | 36.78 | 36.86 | 178,094 | -0.35(-0.95%) |
Jun 20, 2017 | 37.50 | 37.50 | 37.20 | 37.21 | 185,501 | -0.37(-0.98%) |
Jun 19, 2017 | 37.69 | 37.88 | 37.51 | 37.58 | 166,249 | +0.12(+0.33%) |
Jun 16, 2017 | 37.58 | 37.58 | 37.29 | 37.46 | 123,056 | -0.10(-0.26%) |
Jun 15, 2017 | 37.56 | 37.98 | 37.44 | 37.55 | 319,799 | -0.25(-0.67%) |
Jun 14, 2017 | 37.42 | 37.81 | 37.01 | 37.81 | 275,831 | +0.00(+0.00%) |
Jun 13, 2017 | 37.85 | 38.06 | 37.69 | 37.81 | 273,105 | +0.12(+0.31%) |
Jun 12, 2017 | 37.71 | 38.15 | 37.40 | 37.69 | 267,659 | -0.01(-0.02%) |
Jun 09, 2017 | 36.99 | 37.85 | 36.99 | 37.70 | 485,254 | +0.94(+2.55%) |
Jun 08, 2017 | 35.98 | 37.13 | 35.84 | 36.77 | 275,857 | +0.81(+2.26%) |
Jun 07, 2017 | 35.75 | 36.06 | 35.62 | 35.95 | 180,594 | +0.37(+1.04%) |
Jun 06, 2017 | 35.52 | 35.78 | 35.30 | 35.58 | 281,713 | -0.24(-0.67%) |
Jun 05, 2017 | 35.84 | 36.19 | 35.81 | 35.82 | 145,627 | +0.03(+0.09%) |
Jun 02, 2017 | 35.77 | 36.08 | 35.55 | 35.79 | 247,771 | -0.33(-0.91%) |
Jun 01, 2017 | 35.82 | 36.12 | 35.38 | 36.12 | 196,316 | +0.52(+1.46%) |
May 31, 2017 | 35.89 | 35.97 | 35.12 | 35.60 | 523,657 | -0.25(-0.69%) |
May 30, 2017 | 36.05 | 36.09 | 35.56 | 35.84 | 709,572 | -0.36(-1.00%) |
May 26, 2017 | 36.30 | 36.44 | 36.17 | 36.21 | 131,872 | -0.16(-0.45%) |
May 25, 2017 | 36.43 | 36.64 | 36.27 | 36.37 | 113,603 | +0.03(+0.09%) |
May 24, 2017 | 36.59 | 36.59 | 36.18 | 36.34 | 99,063 | -0.19(-0.52%) |
May 23, 2017 | 36.06 | 36.69 | 35.90 | 36.53 | 216,754 | +0.53(+1.46%) |
May 22, 2017 | 35.98 | 36.10 | 35.66 | 36.00 | 69,159 | +0.17(+0.48%) |
May 19, 2017 | 35.70 | 36.12 | 35.70 | 35.83 | 92,542 | +0.19(+0.53%) |
May 18, 2017 | 35.39 | 35.84 | 35.34 | 35.64 | 220,650 | +0.19(+0.53%) |
May 17, 2017 | 36.18 | 36.33 | 35.21 | 35.45 | 505,199 | -1.55(-4.20%) |
May 16, 2017 | 36.88 | 37.02 | 36.63 | 37.00 | 568,267 | +0.19(+0.51%) |
May 15, 2017 | 36.57 | 36.90 | 36.55 | 36.81 | 156,334 | +0.36(+0.99%) |
May 12, 2017 | 36.40 | 36.47 | 36.03 | 36.45 | 178,982 | -0.17(-0.47%) |
May 11, 2017 | 36.86 | 36.95 | 36.32 | 36.63 | 570,588 | -0.42(-1.13%) |
May 10, 2017 | 36.88 | 37.08 | 36.80 | 37.04 | 255,500 | +0.11(+0.29%) |
May 09, 2017 | 37.28 | 37.47 | 36.78 | 36.94 | 285,286 | -0.31(-0.84%) |
May 08, 2017 | 37.13 | 37.29 | 37.05 | 37.25 | 162,087 | +0.16(+0.42%) |
May 05, 2017 | 37.37 | 37.49 | 36.90 | 37.09 | 256,067 | -0.16(-0.42%) |
May 04, 2017 | 37.51 | 37.63 | 37.16 | 37.25 | 393,200 | +0.11(+0.29%) |
May 03, 2017 | 36.62 | 37.18 | 36.47 | 37.14 | 619,542 | +0.44(+1.19%) |
May 02, 2017 | 37.00 | 37.04 | 36.55 | 36.71 | 573,500 | -0.26(-0.71%) |
May 01, 2017 | 36.77 | 37.15 | 36.53 | 36.97 | 441,804 | +0.44(+1.19%) |
Apr 28, 2017 | 37.04 | 37.16 | 36.52 | 36.53 | 289,916 | -0.49(-1.33%) |
Apr 27, 2017 | 37.46 | 37.46 | 36.80 | 37.03 | 214,887 | -0.32(-0.86%) |
Apr 26, 2017 | 37.10 | 37.67 | 37.06 | 37.35 | 438,531 | +0.23(+0.62%) |
Apr 25, 2017 | 37.28 | 37.45 | 37.09 | 37.12 | 336,431 | +0.16(+0.42%) |
Apr 24, 2017 | 37.04 | 37.37 | 36.91 | 36.96 | 249,466 | +0.80(+2.21%) |
Apr 21, 2017 | 36.24 | 36.50 | 36.00 | 36.16 | 217,937 | -0.15(-0.41%) |
Apr 20, 2017 | 35.81 | 36.40 | 35.76 | 36.31 | 384,147 | +0.76(+2.13%) |
Apr 19, 2017 | 35.65 | 35.94 | 35.42 | 35.56 | 377,944 | +0.13(+0.37%) |
Apr 18, 2017 | 35.49 | 35.77 | 35.10 | 35.42 | 332,387 | -0.36(-1.01%) |
Apr 17, 2017 | 35.28 | 35.83 | 35.03 | 35.79 | 284,769 | +0.62(+1.78%) |
Apr 13, 2017 | 35.63 | 35.96 | 35.15 | 35.16 | 651,576 | -0.58(-1.61%) |
Apr 12, 2017 | 36.08 | 36.20 | 35.64 | 35.74 | 360,080 | -0.44(-1.20%) |
Apr 11, 2017 | 35.89 | 36.17 | 35.60 | 36.17 | 488,993 | +0.07(+0.20%) |
Apr 10, 2017 | 36.37 | 36.58 | 35.91 | 36.10 | 427,872 | -0.25(-0.68%) |
Apr 07, 2017 | 36.23 | 36.55 | 36.07 | 36.35 | 377,552 | -0.14(-0.38%) |
Apr 06, 2017 | 36.10 | 36.61 | 35.85 | 36.49 | 220,841 | +0.36(+1.00%) |
Apr 05, 2017 | 36.97 | 37.14 | 36.10 | 36.12 | 383,932 | -0.51(-1.39%) |
Apr 04, 2017 | 36.49 | 36.80 | 36.45 | 36.63 | 184,736 | -0.07(-0.20%) |