Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.78 | 37.08 | 36.74 | 37.02 | 204,256 | +0.27(+0.72%) |
Jun 29, 2017 | 37.27 | 37.29 | 36.62 | 36.76 | 553,060 | -0.05(-0.15%) |
Jun 28, 2017 | 36.77 | 36.92 | 36.72 | 36.81 | 27,968 | +0.02(+0.07%) |
Jun 27, 2017 | 36.59 | 36.97 | 36.59 | 36.79 | 56,540 | +0.20(+0.55%) |
Jun 26, 2017 | 36.33 | 36.62 | 36.28 | 36.59 | 141,404 | +0.39(+1.07%) |
Jun 23, 2017 | 36.20 | 36.22 | 36.16 | 36.20 | 20,152 | +0.02(+0.05%) |
Jun 22, 2017 | 36.18 | 36.31 | 36.10 | 36.18 | 11,322 | -0.06(-0.17%) |
Jun 21, 2017 | 36.43 | 36.43 | 36.23 | 36.24 | 7,470 | -0.07(-0.19%) |
Jun 20, 2017 | 36.35 | 36.45 | 36.27 | 36.31 | 64,012 | -0.08(-0.22%) |
Jun 19, 2017 | 36.20 | 36.40 | 36.17 | 36.40 | 70,532 | +0.50(+1.39%) |
Jun 16, 2017 | 36.05 | 36.05 | 35.81 | 35.90 | 57,962 | -0.05(-0.14%) |
Jun 15, 2017 | 35.58 | 35.98 | 35.58 | 35.95 | 113,024 | +0.76(+2.17%) |
Jun 14, 2017 | 34.94 | 35.21 | 34.63 | 35.18 | 128,606 | -0.17(-0.48%) |
Jun 13, 2017 | 35.49 | 35.49 | 35.34 | 35.35 | 23,592 | +0.06(+0.17%) |
Jun 12, 2017 | 35.35 | 35.36 | 35.13 | 35.29 | 75,218 | -0.22(-0.61%) |
Jun 09, 2017 | 35.85 | 35.85 | 35.49 | 35.51 | 85,484 | +0.14(+0.40%) |
Jun 08, 2017 | 35.44 | 35.59 | 35.31 | 35.37 | 53,626 | +0.11(+0.31%) |
Jun 07, 2017 | 35.06 | 35.28 | 34.91 | 35.26 | 42,276 | +0.28(+0.79%) |
Jun 06, 2017 | 34.98 | 35.13 | 34.86 | 34.98 | 695,352 | -0.72(-2.00%) |
Jun 05, 2017 | 35.75 | 35.83 | 35.63 | 35.70 | 33,304 | +0.05(+0.13%) |
Jun 02, 2017 | 35.76 | 35.76 | 35.60 | 35.65 | 59,712 | -0.60(-1.66%) |
Jun 01, 2017 | 36.33 | 36.33 | 36.18 | 36.25 | 220,170 | +0.39(+1.10%) |
May 31, 2017 | 35.95 | 35.95 | 35.73 | 35.85 | 57,230 | -0.01(-0.01%) |
May 30, 2017 | 36.05 | 36.10 | 35.84 | 35.86 | 537,834 | -0.35(-0.97%) |
May 26, 2017 | 36.22 | 36.25 | 36.13 | 36.21 | 114,614 | -0.34(-0.94%) |
May 25, 2017 | 36.52 | 36.64 | 36.46 | 36.55 | 63,010 | +0.11(+0.31%) |
May 24, 2017 | 36.65 | 36.74 | 36.42 | 36.44 | 150,926 | -0.11(-0.31%) |
May 23, 2017 | 36.12 | 36.55 | 35.98 | 36.55 | 19,312 | +0.38(+1.05%) |
May 22, 2017 | 36.23 | 36.25 | 36.03 | 36.17 | 22,766 | +0.03(+0.09%) |
May 19, 2017 | 36.16 | 36.38 | 36.12 | 36.14 | 28,262 | -0.10(-0.29%) |
May 18, 2017 | 35.86 | 36.42 | 35.86 | 36.24 | 50,044 | +0.28(+0.78%) |
May 17, 2017 | 36.50 | 36.56 | 35.95 | 35.97 | 243,314 | -1.45(-3.88%) |
May 16, 2017 | 37.69 | 37.70 | 37.35 | 37.41 | 250,578 | -0.45(-1.20%) |
May 15, 2017 | 37.63 | 37.90 | 37.63 | 37.87 | 39,428 | +0.33(+0.88%) |
May 12, 2017 | 37.66 | 37.66 | 37.48 | 37.54 | 47,926 | -0.37(-0.96%) |
May 11, 2017 | 37.96 | 37.98 | 37.68 | 37.91 | 35,532 | -0.27(-0.71%) |
May 10, 2017 | 37.93 | 38.25 | 37.90 | 38.17 | 24,138 | +0.20(+0.54%) |
May 09, 2017 | 38.03 | 38.20 | 37.87 | 37.97 | 69,990 | +0.47(+1.25%) |
May 08, 2017 | 37.20 | 37.51 | 37.17 | 37.50 | 84,930 | +0.48(+1.31%) |
May 05, 2017 | 37.06 | 37.19 | 37.01 | 37.02 | 52,504 | +0.06(+0.18%) |
May 04, 2017 | 37.30 | 37.33 | 36.94 | 36.95 | 334,188 | -0.20(-0.55%) |
May 03, 2017 | 36.92 | 37.16 | 36.90 | 37.16 | 187,672 | +0.45(+1.21%) |
May 02, 2017 | 36.82 | 36.82 | 36.70 | 36.71 | 177,440 | +0.16(+0.42%) |
May 01, 2017 | 36.52 | 36.62 | 36.33 | 36.55 | 116,792 | +0.21(+0.59%) |
Apr 28, 2017 | 36.41 | 36.42 | 36.30 | 36.34 | 96,660 | +0.17(+0.47%) |
Apr 27, 2017 | 36.34 | 36.41 | 36.10 | 36.17 | 93,530 | +0.12(+0.32%) |
Apr 26, 2017 | 36.37 | 36.52 | 36.05 | 36.05 | 99,604 | -0.05(-0.14%) |
Apr 25, 2017 | 35.88 | 36.13 | 35.77 | 36.10 | 71,182 | +0.89(+2.53%) |
Apr 24, 2017 | 35.50 | 35.52 | 35.21 | 35.22 | 122,974 | +0.39(+1.12%) |
Apr 21, 2017 | 34.83 | 34.95 | 34.71 | 34.82 | 140,572 | -0.15(-0.42%) |
Apr 20, 2017 | 34.90 | 35.05 | 34.82 | 34.97 | 92,832 | +0.32(+0.92%) |
Apr 19, 2017 | 34.72 | 34.85 | 34.56 | 34.65 | 29,650 | +0.24(+0.71%) |
Apr 18, 2017 | 34.54 | 34.71 | 34.33 | 34.41 | 96,334 | -0.30(-0.88%) |
Apr 17, 2017 | 34.46 | 34.77 | 34.33 | 34.71 | 230,962 | -0.08(-0.23%) |
Apr 13, 2017 | 34.85 | 34.98 | 34.72 | 34.79 | 78,538 | -0.06(-0.17%) |
Apr 12, 2017 | 35.11 | 35.25 | 34.81 | 34.85 | 137,558 | -0.35(-0.99%) |
Apr 11, 2017 | 35.62 | 35.62 | 35.15 | 35.20 | 54,870 | -0.79(-2.21%) |
Apr 10, 2017 | 36.19 | 36.26 | 35.92 | 35.99 | 38,468 | -0.19(-0.51%) |
Apr 07, 2017 | 35.97 | 36.27 | 35.81 | 36.18 | 147,252 | +0.24(+0.68%) |
Apr 06, 2017 | 35.88 | 36.04 | 35.83 | 35.94 | 9,314 | +0.06(+0.17%) |
Apr 05, 2017 | 36.27 | 36.33 | 35.83 | 35.88 | 72,508 | -0.01(-0.03%) |
Apr 04, 2017 | 35.82 | 35.91 | 35.73 | 35.89 | 107,614 | -0.08(-0.22%) |