Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,964,936 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.22 | 107,705,832 | -1.25(-3.34%) |
Jun 28, 2017 | 36.88 | 37.52 | 36.00 | 37.48 | 100,656,720 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.49 | 36.14 | 36.20 | 101,112,056 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.67 | 36.63 | 37.57 | 107,691,984 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,199,208 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.46 | 39.60 | 38.87 | 39.11 | 47,470,012 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.41 | 38.45 | 39.38 | 68,977,328 | +0.59(+1.52%) |
Jun 20, 2017 | 39.27 | 39.94 | 38.75 | 38.79 | 110,846,624 | -0.06(-0.15%) |
Jun 19, 2017 | 37.89 | 38.90 | 37.85 | 38.85 | 78,660,264 | +1.41(+3.76%) |
Jun 16, 2017 | 37.73 | 38.20 | 37.10 | 37.44 | 93,634,720 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,500,744 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,784,088 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,239,552 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.46 | 35.10 | 37.04 | 171,749,904 | +0.09(+0.25%) |
Jun 09, 2017 | 40.68 | 41.61 | 35.25 | 36.95 | 373,839,968 | -2.55(-6.46%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.49 | 39.50 | 117,232,184 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.01 | 36.48 | 36.83 | 62,000,948 | +0.44(+1.21%) |
Jun 06, 2017 | 36.51 | 36.97 | 36.25 | 36.39 | 76,798,712 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.19 | 36.55 | 82,727,648 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.41 | 35.47 | 49,345,952 | -0.18(-0.50%) |
Jun 01, 2017 | 35.81 | 35.82 | 35.20 | 35.65 | 50,920,416 | +0.00(+0.01%) |
May 31, 2017 | 36.23 | 36.30 | 35.08 | 35.65 | 89,790,432 | -0.13(-0.36%) |
May 30, 2017 | 35.49 | 36.13 | 35.33 | 35.78 | 100,104,488 | +0.75(+2.14%) |
May 26, 2017 | 34.06 | 35.88 | 33.86 | 35.03 | 78,873,352 | +0.88(+2.59%) |
May 25, 2017 | 34.57 | 34.58 | 33.70 | 34.14 | 61,544,756 | -0.08(-0.22%) |
May 24, 2017 | 34.81 | 34.84 | 34.10 | 34.22 | 82,723,072 | +0.38(+1.12%) |
May 23, 2017 | 34.50 | 34.52 | 33.51 | 33.84 | 68,942,952 | -0.46(-1.35%) |
May 22, 2017 | 34.02 | 34.45 | 33.91 | 34.30 | 84,674,056 | +0.72(+2.13%) |
May 19, 2017 | 33.84 | 34.13 | 33.39 | 33.59 | 103,091,024 | +0.76(+2.31%) |
May 18, 2017 | 31.95 | 32.92 | 31.34 | 32.83 | 117,086,120 | +1.32(+4.19%) |
May 17, 2017 | 33.08 | 33.27 | 31.47 | 31.51 | 128,688,368 | -2.24(-6.64%) |
May 16, 2017 | 33.64 | 33.91 | 32.90 | 33.75 | 113,508,584 | +0.62(+1.86%) |
May 15, 2017 | 31.96 | 33.16 | 31.92 | 33.13 | 110,082,136 | +1.58(+5.02%) |
May 12, 2017 | 31.24 | 31.97 | 31.03 | 31.55 | 97,549,744 | +0.34(+1.10%) |
May 11, 2017 | 29.62 | 32.18 | 29.58 | 31.21 | 196,324,368 | +1.29(+4.30%) |
May 10, 2017 | 28.20 | 30.05 | 28.13 | 29.92 | 215,636,512 | +4.53(+17.83%) |
May 09, 2017 | 25.41 | 25.89 | 25.33 | 25.40 | 84,429,992 | +0.04(+0.17%) |
May 08, 2017 | 25.74 | 25.76 | 25.24 | 25.35 | 37,004,272 | -0.27(-1.05%) |
May 05, 2017 | 25.50 | 25.69 | 25.35 | 25.62 | 23,148,564 | +0.00(+0.01%) |
May 04, 2017 | 25.78 | 25.88 | 25.54 | 25.62 | 21,254,076 | -0.10(-0.38%) |
May 03, 2017 | 25.46 | 25.81 | 25.31 | 25.72 | 34,133,176 | +0.19(+0.74%) |
May 02, 2017 | 26.04 | 26.05 | 25.30 | 25.53 | 63,828,872 | -0.78(-2.96%) |
May 01, 2017 | 25.84 | 26.36 | 25.77 | 26.31 | 31,164,312 | +0.58(+2.24%) |
Apr 28, 2017 | 25.99 | 26.06 | 25.67 | 25.73 | 35,290,552 | -0.33(-1.27%) |
Apr 27, 2017 | 25.74 | 26.15 | 25.56 | 26.06 | 32,392,058 | +0.40(+1.56%) |
Apr 26, 2017 | 25.98 | 26.00 | 25.64 | 25.66 | 33,134,062 | -0.18(-0.69%) |
Apr 25, 2017 | 25.54 | 25.98 | 25.33 | 25.84 | 39,356,088 | +0.44(+1.74%) |
Apr 24, 2017 | 25.40 | 25.53 | 25.19 | 25.40 | 37,677,768 | +0.31(+1.25%) |
Apr 21, 2017 | 24.88 | 25.11 | 24.76 | 25.08 | 34,646,988 | +0.10(+0.41%) |
Apr 20, 2017 | 24.74 | 25.03 | 24.52 | 24.98 | 40,941,076 | +0.39(+1.59%) |
Apr 19, 2017 | 24.67 | 24.91 | 24.52 | 24.59 | 38,588,892 | +0.10(+0.39%) |
Apr 18, 2017 | 24.34 | 24.56 | 24.08 | 24.49 | 37,505,748 | +0.01(+0.06%) |
Apr 17, 2017 | 23.69 | 24.48 | 23.63 | 24.48 | 50,385,236 | +0.92(+3.92%) |
Apr 13, 2017 | 23.76 | 23.98 | 23.56 | 23.56 | 51,367,564 | -0.45(-1.87%) |
Apr 12, 2017 | 24.21 | 24.35 | 23.95 | 24.01 | 41,943,836 | -0.20(-0.83%) |
Apr 11, 2017 | 23.82 | 24.40 | 23.77 | 24.21 | 62,627,568 | +0.09(+0.36%) |
Apr 10, 2017 | 24.76 | 24.83 | 24.08 | 24.12 | 76,613,280 | -0.63(-2.55%) |
Apr 07, 2017 | 24.92 | 25.10 | 24.60 | 24.75 | 43,480,656 | -0.11(-0.43%) |
Apr 06, 2017 | 24.73 | 24.98 | 24.28 | 24.86 | 64,345,256 | +0.18(+0.73%) |
Apr 05, 2017 | 24.67 | 25.25 | 24.55 | 24.68 | 75,701,680 | -0.19(-0.74%) |
Apr 04, 2017 | 25.51 | 25.76 | 24.75 | 24.86 | 128,781,472 | -1.87(-7.01%) |