Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.02 | 36.16 | 35.61 | 35.97 | 3,878,650 | +0.40(+1.12%) |
Jun 29, 2017 | 35.59 | 35.93 | 35.23 | 35.57 | 4,876,759 | -0.03(-0.08%) |
Jun 28, 2017 | 34.34 | 35.67 | 34.29 | 35.60 | 3,710,242 | +1.39(+4.08%) |
Jun 27, 2017 | 34.37 | 34.73 | 34.19 | 34.20 | 2,478,404 | -0.21(-0.62%) |
Jun 26, 2017 | 34.19 | 34.48 | 34.08 | 34.41 | 2,237,160 | +0.37(+1.09%) |
Jun 23, 2017 | 34.19 | 34.40 | 34.03 | 34.04 | 3,166,414 | -0.13(-0.38%) |
Jun 22, 2017 | 34.07 | 34.36 | 33.94 | 34.17 | 2,001,839 | +0.00(+0.00%) |
Jun 21, 2017 | 34.81 | 34.82 | 34.08 | 34.17 | 2,700,435 | -0.68(-1.94%) |
Jun 20, 2017 | 35.39 | 35.41 | 34.84 | 34.85 | 1,910,845 | -0.65(-1.84%) |
Jun 19, 2017 | 35.65 | 35.65 | 35.29 | 35.50 | 2,970,837 | -0.01(-0.03%) |
Jun 16, 2017 | 35.42 | 35.53 | 35.10 | 35.51 | 4,135,013 | +0.05(+0.15%) |
Jun 15, 2017 | 35.12 | 35.54 | 34.94 | 35.46 | 3,203,379 | +0.66(+1.91%) |
Jun 14, 2017 | 34.93 | 35.27 | 34.57 | 34.80 | 2,603,689 | -0.24(-0.68%) |
Jun 13, 2017 | 35.25 | 35.37 | 34.96 | 35.04 | 2,437,034 | -0.13(-0.37%) |
Jun 12, 2017 | 34.70 | 35.36 | 34.70 | 35.17 | 2,983,253 | +0.30(+0.87%) |
Jun 09, 2017 | 34.86 | 35.11 | 34.76 | 34.86 | 1,976,645 | +0.02(+0.06%) |
Jun 08, 2017 | 34.64 | 35.00 | 34.53 | 34.84 | 3,022,982 | +0.28(+0.82%) |
Jun 07, 2017 | 34.97 | 35.13 | 34.24 | 34.56 | 3,437,468 | -0.36(-1.04%) |
Jun 06, 2017 | 35.05 | 35.48 | 34.63 | 34.92 | 6,779,604 | +0.98(+2.89%) |
Jun 05, 2017 | 34.27 | 34.31 | 33.73 | 33.94 | 4,719,242 | -0.45(-1.31%) |
Jun 02, 2017 | 34.67 | 35.09 | 34.29 | 34.39 | 6,491,103 | -0.29(-0.85%) |
Jun 01, 2017 | 34.40 | 34.88 | 34.12 | 34.69 | 2,442,931 | +0.40(+1.16%) |
May 31, 2017 | 34.21 | 34.30 | 33.77 | 34.29 | 3,177,221 | +0.17(+0.51%) |
May 30, 2017 | 34.05 | 34.26 | 33.98 | 34.11 | 1,731,041 | +0.01(+0.02%) |
May 26, 2017 | 34.14 | 34.31 | 34.01 | 34.11 | 1,814,239 | -0.03(-0.10%) |
May 25, 2017 | 34.19 | 34.38 | 33.85 | 34.14 | 2,365,671 | +0.00(+0.00%) |
May 24, 2017 | 34.28 | 34.32 | 33.89 | 34.14 | 2,684,761 | -0.07(-0.19%) |
May 23, 2017 | 34.35 | 34.37 | 33.92 | 34.21 | 2,060,988 | -0.04(-0.11%) |
May 22, 2017 | 34.34 | 34.52 | 34.16 | 34.25 | 3,719,464 | +0.03(+0.08%) |
May 19, 2017 | 33.99 | 34.46 | 33.95 | 34.22 | 4,311,982 | +0.27(+0.80%) |
May 18, 2017 | 34.33 | 34.45 | 33.82 | 33.95 | 4,105,105 | -0.57(-1.66%) |
May 17, 2017 | 34.68 | 34.83 | 34.45 | 34.52 | 3,638,114 | -0.49(-1.39%) |
May 16, 2017 | 34.78 | 35.02 | 34.53 | 35.00 | 4,678,748 | +0.36(+1.03%) |
May 15, 2017 | 34.43 | 34.71 | 34.42 | 34.65 | 3,508,615 | +0.22(+0.65%) |
May 12, 2017 | 34.84 | 34.89 | 34.29 | 34.42 | 4,315,948 | -0.54(-1.55%) |
May 11, 2017 | 34.96 | 35.25 | 34.50 | 34.97 | 8,059,534 | -0.87(-2.43%) |
May 10, 2017 | 35.90 | 36.07 | 35.68 | 35.84 | 2,703,261 | -0.17(-0.48%) |
May 09, 2017 | 35.99 | 36.17 | 35.87 | 36.01 | 2,303,996 | -0.02(-0.05%) |
May 08, 2017 | 36.42 | 36.44 | 35.76 | 36.03 | 3,933,739 | -0.39(-1.07%) |
May 05, 2017 | 36.39 | 36.62 | 36.18 | 36.42 | 2,047,377 | +0.08(+0.21%) |
May 04, 2017 | 36.64 | 36.87 | 36.07 | 36.34 | 2,778,100 | -0.25(-0.68%) |
May 03, 2017 | 37.57 | 37.57 | 36.44 | 36.59 | 2,538,552 | -0.38(-1.03%) |
May 02, 2017 | 36.57 | 37.02 | 36.43 | 36.97 | 4,439,178 | +1.02(+2.84%) |
May 01, 2017 | 36.38 | 36.38 | 35.81 | 35.95 | 3,076,722 | -0.30(-0.82%) |
Apr 28, 2017 | 36.12 | 36.36 | 35.73 | 36.25 | 3,488,919 | +0.17(+0.48%) |
Apr 27, 2017 | 35.53 | 36.09 | 35.30 | 36.07 | 4,137,023 | +0.58(+1.64%) |
Apr 26, 2017 | 35.69 | 36.17 | 35.38 | 35.49 | 5,741,259 | -0.23(-0.64%) |
Apr 25, 2017 | 36.04 | 36.51 | 35.31 | 35.72 | 7,272,891 | -1.07(-2.91%) |
Apr 24, 2017 | 36.54 | 37.00 | 36.45 | 36.79 | 5,299,020 | +1.07(+3.00%) |
Apr 21, 2017 | 35.90 | 36.07 | 35.55 | 35.72 | 4,207,604 | -0.07(-0.18%) |
Apr 20, 2017 | 35.31 | 35.90 | 35.03 | 35.79 | 2,579,256 | +0.72(+2.04%) |
Apr 19, 2017 | 35.06 | 35.31 | 34.93 | 35.07 | 3,587,140 | +0.20(+0.56%) |
Apr 18, 2017 | 34.91 | 35.30 | 34.77 | 34.87 | 4,496,434 | -0.62(-1.74%) |
Apr 17, 2017 | 35.30 | 35.52 | 35.00 | 35.49 | 3,089,579 | +0.39(+1.10%) |
Apr 13, 2017 | 35.65 | 35.83 | 35.09 | 35.11 | 3,481,669 | -0.55(-1.55%) |
Apr 12, 2017 | 36.64 | 36.68 | 35.61 | 35.66 | 3,394,988 | -1.02(-2.78%) |
Apr 11, 2017 | 36.57 | 36.76 | 36.20 | 36.68 | 2,819,580 | -0.07(-0.18%) |
Apr 10, 2017 | 36.38 | 36.95 | 36.17 | 36.75 | 2,653,173 | +0.27(+0.73%) |
Apr 07, 2017 | 36.44 | 36.82 | 36.30 | 36.48 | 2,952,688 | +0.00(+0.00%) |
Apr 06, 2017 | 36.35 | 36.60 | 36.23 | 36.48 | 2,289,824 | +0.22(+0.61%) |
Apr 05, 2017 | 36.37 | 37.00 | 36.22 | 36.26 | 4,283,403 | +0.07(+0.20%) |
Apr 04, 2017 | 36.19 | 36.37 | 36.00 | 36.19 | 3,043,870 | -0.12(-0.33%) |