Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.99 | 35.14 | 34.45 | 34.65 | 11,571,909 | -0.09(-0.27%) |
Jun 29, 2017 | 34.73 | 35.21 | 34.67 | 34.75 | 10,468,382 | +0.09(+0.27%) |
Jun 28, 2017 | 34.73 | 34.95 | 34.47 | 34.65 | 8,838,769 | -0.01(-0.02%) |
Jun 27, 2017 | 35.10 | 35.17 | 34.65 | 34.66 | 11,031,436 | -0.20(-0.59%) |
Jun 26, 2017 | 35.42 | 35.44 | 34.73 | 34.87 | 11,473,214 | -0.47(-1.34%) |
Jun 23, 2017 | 35.31 | 35.72 | 35.06 | 35.34 | 10,761,023 | +0.02(+0.04%) |
Jun 22, 2017 | 35.47 | 35.78 | 35.15 | 35.32 | 11,264,745 | -0.11(-0.31%) |
Jun 21, 2017 | 36.12 | 36.44 | 35.21 | 35.43 | 13,686,744 | -0.69(-1.90%) |
Jun 20, 2017 | 35.80 | 36.29 | 35.71 | 36.12 | 9,817,885 | -0.43(-1.16%) |
Jun 19, 2017 | 36.69 | 36.83 | 36.44 | 36.55 | 7,649,146 | -0.13(-0.37%) |
Jun 16, 2017 | 36.12 | 36.79 | 35.95 | 36.68 | 14,765,221 | +0.90(+2.51%) |
Jun 15, 2017 | 35.76 | 36.14 | 35.40 | 35.78 | 12,269,832 | -0.02(-0.07%) |
Jun 14, 2017 | 36.31 | 36.35 | 35.62 | 35.81 | 8,967,978 | -0.80(-2.18%) |
Jun 13, 2017 | 36.04 | 36.78 | 35.95 | 36.60 | 10,910,580 | +0.56(+1.55%) |
Jun 12, 2017 | 35.67 | 36.29 | 35.67 | 36.04 | 17,189,120 | +0.71(+2.01%) |
Jun 09, 2017 | 33.98 | 35.43 | 33.95 | 35.33 | 13,209,062 | +1.38(+4.06%) |
Jun 08, 2017 | 34.57 | 33.91 | 33.95 | 11,644,430 | -0.39(-1.12%) | |
Jun 07, 2017 | 34.84 | 35.02 | 34.09 | 34.34 | 16,669,407 | -0.73(-2.07%) |
Jun 06, 2017 | 34.65 | 35.09 | 34.53 | 35.06 | 10,889,042 | +0.36(+1.04%) |
Jun 05, 2017 | 34.73 | 35.10 | 34.69 | 34.70 | 7,270,370 | -0.19(-0.54%) |
Jun 02, 2017 | 35.14 | 35.17 | 34.70 | 34.89 | 10,149,355 | -0.47(-1.34%) |
Jun 01, 2017 | 35.32 | 35.73 | 34.99 | 35.36 | 10,080,045 | +0.13(+0.38%) |
May 31, 2017 | 34.94 | 35.36 | 34.76 | 35.23 | 11,125,979 | -0.08(-0.22%) |
May 30, 2017 | 35.42 | 35.55 | 35.10 | 35.31 | 11,773,134 | -0.44(-1.23%) |
May 26, 2017 | 35.73 | 35.79 | 35.22 | 35.75 | 13,648,016 | +0.24(+0.67%) |
May 25, 2017 | 36.63 | 37.03 | 35.22 | 35.51 | 16,201,968 | -1.28(-3.47%) |
May 24, 2017 | 36.77 | 36.85 | 36.37 | 36.79 | 9,955,045 | -0.07(-0.19%) |
May 23, 2017 | 36.94 | 37.31 | 36.79 | 36.86 | 9,433,693 | -0.13(-0.36%) |
May 22, 2017 | 37.71 | 37.76 | 36.95 | 37.00 | 10,107,544 | -0.43(-1.16%) |
May 19, 2017 | 36.96 | 37.59 | 36.75 | 37.43 | 9,141,234 | +0.84(+2.28%) |
May 18, 2017 | 36.26 | 37.02 | 36.12 | 36.59 | 8,300,444 | +0.01(+0.02%) |
May 17, 2017 | 37.15 | 37.37 | 36.52 | 36.59 | 9,530,184 | -0.57(-1.53%) |
May 16, 2017 | 37.58 | 37.62 | 36.79 | 37.15 | 6,708,080 | -0.24(-0.65%) |
May 15, 2017 | 37.91 | 38.10 | 37.26 | 37.40 | 9,736,713 | +0.37(+1.00%) |
May 12, 2017 | 37.37 | 37.58 | 36.72 | 37.03 | 11,609,506 | -0.35(-0.95%) |
May 11, 2017 | 37.06 | 37.69 | 37.06 | 37.38 | 10,871,180 | +0.06(+0.16%) |
May 10, 2017 | 36.62 | 37.52 | 36.48 | 37.32 | 10,141,616 | +1.05(+2.90%) |
May 09, 2017 | 36.99 | 37.01 | 36.11 | 36.27 | 7,854,560 | -0.67(-1.82%) |
May 08, 2017 | 36.69 | 37.02 | 36.47 | 36.95 | 7,476,718 | +0.28(+0.77%) |
May 05, 2017 | 36.02 | 36.73 | 35.97 | 36.66 | 10,070,306 | +0.67(+1.85%) |
May 04, 2017 | 36.67 | 36.73 | 35.82 | 36.00 | 12,754,848 | -0.91(-2.46%) |
May 03, 2017 | 36.26 | 37.19 | 36.26 | 36.91 | 7,344,080 | +0.30(+0.81%) |
May 02, 2017 | 37.28 | 37.33 | 36.27 | 36.61 | 13,252,742 | -0.61(-1.64%) |
May 01, 2017 | 37.55 | 37.65 | 37.21 | 37.22 | 7,390,930 | -0.34(-0.90%) |
Apr 28, 2017 | 37.75 | 37.88 | 37.42 | 37.56 | 8,200,996 | +0.04(+0.10%) |
Apr 27, 2017 | 37.50 | 37.74 | 36.73 | 37.52 | 9,315,497 | -0.38(-0.99%) |
Apr 26, 2017 | 37.84 | 38.83 | 37.82 | 37.90 | 8,337,991 | -0.35(-0.92%) |
Apr 25, 2017 | 37.60 | 38.33 | 37.47 | 38.25 | 8,959,051 | +0.69(+1.84%) |
Apr 24, 2017 | 37.63 | 37.78 | 37.40 | 37.56 | 7,335,437 | +0.13(+0.36%) |
Apr 21, 2017 | 37.52 | 37.73 | 37.08 | 37.42 | 7,725,557 | -0.16(-0.44%) |
Apr 20, 2017 | 37.64 | 38.16 | 37.54 | 37.59 | 8,009,411 | -0.04(-0.10%) |
Apr 19, 2017 | 38.22 | 38.47 | 37.49 | 37.63 | 7,864,575 | -0.54(-1.42%) |
Apr 18, 2017 | 38.11 | 38.62 | 37.97 | 38.17 | 7,713,266 | -0.20(-0.53%) |
Apr 17, 2017 | 38.09 | 38.43 | 37.99 | 38.37 | 6,743,774 | +0.26(+0.68%) |
Apr 13, 2017 | 38.88 | 39.03 | 38.05 | 38.11 | 11,234,660 | -0.64(-1.66%) |
Apr 12, 2017 | 39.31 | 39.68 | 38.64 | 38.76 | 9,724,095 | -0.56(-1.42%) |
Apr 11, 2017 | 39.31 | 39.38 | 38.86 | 39.31 | 9,431,627 | +0.00(+0.00%) |
Apr 10, 2017 | 39.03 | 39.56 | 38.98 | 39.31 | 8,594,381 | +0.48(+1.23%) |
Apr 07, 2017 | 39.08 | 39.19 | 38.71 | 38.84 | 7,471,927 | -0.21(-0.54%) |
Apr 06, 2017 | 38.72 | 39.17 | 38.54 | 39.05 | 8,704,707 | +0.55(+1.43%) |
Apr 05, 2017 | 39.20 | 39.51 | 38.37 | 38.50 | 9,555,557 | -0.49(-1.25%) |
Apr 04, 2017 | 38.75 | 39.03 | 38.45 | 38.98 | 7,877,377 | +0.22(+0.57%) |