Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.95 | 38.84 | 37.95 | 38.56 | 88,119 | +0.70(+1.85%) |
Jun 29, 2017 | 38.51 | 38.70 | 37.58 | 37.86 | 146,334 | -0.70(-1.81%) |
Jun 28, 2017 | 37.81 | 38.56 | 37.81 | 38.56 | 136,692 | +1.21(+3.24%) |
Jun 27, 2017 | 36.79 | 37.44 | 36.55 | 37.35 | 170,322 | +0.61(+1.65%) |
Jun 26, 2017 | 37.11 | 37.35 | 36.65 | 36.74 | 132,174 | -0.33(-0.88%) |
Jun 23, 2017 | 36.32 | 37.11 | 36.14 | 37.07 | 231,669 | +0.70(+1.92%) |
Jun 22, 2017 | 36.04 | 36.55 | 35.53 | 36.37 | 86,589 | +0.37(+1.04%) |
Jun 21, 2017 | 37.16 | 37.16 | 35.90 | 36.00 | 98,651 | -1.02(-2.77%) |
Jun 20, 2017 | 37.39 | 37.39 | 36.88 | 37.02 | 92,582 | -0.56(-1.49%) |
Jun 19, 2017 | 37.91 | 37.91 | 37.30 | 37.58 | 132,808 | -0.05(-0.12%) |
Jun 16, 2017 | 38.60 | 38.70 | 37.63 | 37.63 | 702,444 | -1.44(-3.69%) |
Jun 15, 2017 | 38.23 | 39.30 | 38.23 | 39.07 | 278,366 | +0.33(+0.84%) |
Jun 14, 2017 | 38.70 | 39.23 | 38.37 | 38.74 | 248,492 | +0.00(+0.00%) |
Jun 13, 2017 | 38.79 | 38.88 | 38.30 | 38.74 | 197,314 | +0.14(+0.36%) |
Jun 12, 2017 | 38.23 | 39.21 | 37.81 | 38.60 | 222,109 | +0.37(+0.97%) |
Jun 09, 2017 | 37.77 | 38.46 | 37.63 | 38.23 | 156,959 | +0.56(+1.48%) |
Jun 08, 2017 | 36.93 | 37.95 | 36.65 | 37.67 | 122,724 | +0.84(+2.28%) |
Jun 07, 2017 | 37.30 | 37.63 | 36.76 | 36.83 | 133,403 | -0.28(-0.75%) |
Jun 06, 2017 | 37.25 | 37.35 | 36.33 | 37.11 | 148,617 | -0.42(-1.12%) |
Jun 05, 2017 | 37.25 | 37.91 | 36.97 | 37.53 | 210,337 | +0.23(+0.62%) |
Jun 02, 2017 | 36.69 | 38.09 | 36.51 | 37.30 | 319,931 | +0.61(+1.65%) |
Jun 01, 2017 | 35.76 | 36.76 | 35.58 | 36.69 | 194,714 | +1.12(+3.14%) |
May 31, 2017 | 35.44 | 35.76 | 34.97 | 35.58 | 176,019 | +0.28(+0.79%) |
May 30, 2017 | 34.88 | 35.58 | 34.51 | 35.30 | 98,414 | +0.23(+0.66%) |
May 26, 2017 | 35.16 | 35.67 | 35.06 | 35.06 | 322,025 | -0.19(-0.53%) |
May 25, 2017 | 35.62 | 35.79 | 34.60 | 35.25 | 341,013 | -0.19(-0.53%) |
May 24, 2017 | 35.34 | 35.60 | 34.88 | 35.44 | 178,870 | +0.23(+0.66%) |
May 23, 2017 | 35.02 | 35.34 | 34.65 | 35.20 | 151,975 | +0.33(+0.93%) |
May 22, 2017 | 34.92 | 34.97 | 34.46 | 34.88 | 110,095 | +0.23(+0.67%) |
May 19, 2017 | 34.32 | 34.97 | 33.76 | 34.65 | 168,774 | +0.61(+1.78%) |
May 18, 2017 | 34.46 | 34.79 | 34.02 | 34.04 | 167,077 | -0.51(-1.48%) |
May 17, 2017 | 33.90 | 34.74 | 33.88 | 34.55 | 217,249 | -0.23(-0.67%) |
May 16, 2017 | 34.79 | 35.11 | 34.46 | 34.79 | 110,543 | +0.00(+0.00%) |
May 15, 2017 | 34.41 | 34.88 | 34.41 | 34.79 | 107,181 | +0.56(+1.63%) |
May 12, 2017 | 34.65 | 34.65 | 33.53 | 34.23 | 155,920 | -0.61(-1.74%) |
May 11, 2017 | 35.25 | 35.44 | 34.55 | 34.83 | 131,166 | -0.65(-1.84%) |
May 10, 2017 | 35.34 | 35.86 | 35.20 | 35.48 | 122,693 | +0.05(+0.13%) |
May 09, 2017 | 36.37 | 36.65 | 35.25 | 35.44 | 194,857 | -0.93(-2.56%) |
May 08, 2017 | 36.04 | 36.76 | 35.90 | 36.37 | 159,843 | +0.23(+0.64%) |
May 05, 2017 | 36.00 | 36.37 | 35.58 | 36.14 | 125,711 | +0.28(+0.78%) |
May 04, 2017 | 36.18 | 36.18 | 35.44 | 35.86 | 142,869 | -0.19(-0.52%) |
May 03, 2017 | 36.51 | 36.69 | 35.76 | 36.04 | 184,116 | -0.75(-2.03%) |
May 02, 2017 | 37.21 | 37.39 | 36.51 | 36.79 | 284,000 | -0.32(-0.86%) |
May 01, 2017 | 38.17 | 38.20 | 36.92 | 37.11 | 323,560 | -1.07(-2.80%) |
Apr 28, 2017 | 40.40 | 40.40 | 38.04 | 38.17 | 319,555 | -2.00(-4.97%) |
Apr 27, 2017 | 40.78 | 41.38 | 37.15 | 40.17 | 575,813 | -1.39(-3.35%) |
Apr 26, 2017 | 41.24 | 41.84 | 41.20 | 41.56 | 317,064 | +0.23(+0.56%) |
Apr 25, 2017 | 41.94 | 40.87 | 41.33 | 182,832 | +1.02(+2.53%) | |
Apr 24, 2017 | 39.61 | 40.50 | 39.29 | 40.31 | 193,059 | +1.11(+2.84%) |
Apr 21, 2017 | 39.66 | 39.66 | 38.92 | 39.20 | 190,685 | -0.56(-1.40%) |
Apr 20, 2017 | 39.20 | 39.89 | 39.10 | 39.75 | 255,629 | +0.84(+2.15%) |
Apr 19, 2017 | 38.73 | 39.24 | 38.59 | 38.92 | 221,417 | +0.37(+0.96%) |
Apr 18, 2017 | 39.15 | 39.61 | 38.50 | 38.55 | 270,970 | -1.07(-2.70%) |
Apr 17, 2017 | 39.10 | 39.71 | 38.82 | 39.61 | 162,183 | +0.79(+2.03%) |
Apr 13, 2017 | 39.38 | 39.52 | 38.76 | 38.82 | 199,951 | -0.65(-1.65%) |
Apr 12, 2017 | 39.61 | 39.68 | 39.01 | 39.48 | 309,384 | -0.14(-0.35%) |
Apr 11, 2017 | 38.73 | 41.29 | 38.73 | 39.61 | 242,154 | +0.79(+2.03%) |
Apr 10, 2017 | 39.20 | 39.61 | 38.59 | 38.82 | 90,374 | -0.33(-0.83%) |
Apr 07, 2017 | 38.82 | 39.34 | 38.69 | 39.15 | 135,663 | +0.23(+0.60%) |
Apr 06, 2017 | 38.22 | 39.15 | 38.08 | 38.92 | 121,211 | +0.88(+2.32%) |
Apr 05, 2017 | 39.10 | 39.43 | 37.99 | 38.04 | 129,642 | -0.79(-2.03%) |
Apr 04, 2017 | 38.36 | 38.92 | 38.36 | 38.82 | 146,649 | +0.33(+0.84%) |