Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.17 | 36.26 | 36.09 | 36.14 | 434,678 | +0.11(+0.31%) |
Jun 29, 2017 | 36.37 | 36.38 | 35.87 | 36.03 | 841,163 | -0.38(-1.03%) |
Jun 28, 2017 | 36.37 | 36.47 | 36.33 | 36.41 | 462,930 | +0.16(+0.44%) |
Jun 27, 2017 | 36.46 | 36.49 | 36.23 | 36.25 | 1,411,103 | -0.25(-0.68%) |
Jun 26, 2017 | 36.59 | 36.67 | 36.50 | 36.50 | 776,594 | -0.03(-0.09%) |
Jun 23, 2017 | 36.45 | 36.56 | 36.40 | 36.53 | 445,843 | +0.07(+0.20%) |
Jun 22, 2017 | 36.50 | 36.54 | 36.42 | 36.46 | 623,493 | -0.04(-0.11%) |
Jun 21, 2017 | 36.67 | 36.67 | 36.45 | 36.50 | 517,207 | -0.14(-0.39%) |
Jun 20, 2017 | 36.79 | 36.80 | 36.62 | 36.64 | 410,006 | -0.20(-0.54%) |
Jun 19, 2017 | 36.76 | 36.84 | 36.67 | 36.84 | 638,752 | +0.20(+0.55%) |
Jun 16, 2017 | 36.58 | 36.64 | 36.41 | 36.64 | 460,978 | +0.06(+0.17%) |
Jun 15, 2017 | 36.42 | 36.61 | 36.36 | 36.58 | 582,956 | -0.01(-0.02%) |
Jun 14, 2017 | 36.59 | 36.65 | 36.44 | 36.58 | 524,706 | +0.05(+0.13%) |
Jun 13, 2017 | 36.47 | 36.55 | 36.41 | 36.54 | 535,030 | +0.11(+0.31%) |
Jun 12, 2017 | 36.33 | 36.45 | 36.33 | 36.42 | 530,036 | +0.06(+0.17%) |
Jun 09, 2017 | 36.31 | 36.38 | 36.17 | 36.36 | 574,108 | +0.08(+0.22%) |
Jun 08, 2017 | 36.31 | 36.36 | 36.19 | 36.28 | 424,657 | -0.02(-0.07%) |
Jun 07, 2017 | 36.35 | 36.38 | 36.21 | 36.30 | 369,514 | -0.03(-0.09%) |
Jun 06, 2017 | 36.37 | 36.42 | 36.30 | 36.34 | 464,142 | -0.10(-0.28%) |
Jun 05, 2017 | 36.41 | 36.47 | 36.37 | 36.44 | 521,707 | +0.02(+0.04%) |
Jun 02, 2017 | 36.42 | 36.46 | 36.32 | 36.42 | 345,704 | +0.06(+0.17%) |
Jun 01, 2017 | 36.20 | 36.36 | 36.12 | 36.36 | 701,525 | +0.18(+0.51%) |
May 31, 2017 | 36.15 | 36.19 | 36.07 | 36.18 | 398,927 | +0.10(+0.29%) |
May 30, 2017 | 35.95 | 36.09 | 35.91 | 36.07 | 403,329 | +0.09(+0.24%) |
May 26, 2017 | 35.98 | 36.02 | 35.95 | 35.99 | 292,104 | -0.02(-0.04%) |
May 25, 2017 | 35.89 | 36.04 | 35.81 | 36.00 | 502,212 | +0.24(+0.67%) |
May 24, 2017 | 35.72 | 35.80 | 35.68 | 35.76 | 596,055 | +0.07(+0.20%) |
May 23, 2017 | 35.73 | 35.76 | 35.66 | 35.69 | 398,320 | -0.02(-0.07%) |
May 22, 2017 | 35.61 | 35.72 | 35.61 | 35.72 | 470,025 | +0.18(+0.52%) |
May 19, 2017 | 35.35 | 35.60 | 35.30 | 35.53 | 423,703 | +0.27(+0.77%) |
May 18, 2017 | 35.19 | 35.40 | 35.10 | 35.26 | 1,060,221 | +0.04(+0.11%) |
May 17, 2017 | 35.47 | 35.54 | 35.20 | 35.22 | 1,282,337 | -0.44(-1.23%) |
May 16, 2017 | 35.68 | 35.71 | 35.60 | 35.66 | 428,858 | +0.03(+0.09%) |
May 15, 2017 | 35.50 | 35.63 | 35.50 | 35.63 | 501,809 | +0.19(+0.54%) |
May 12, 2017 | 35.46 | 35.50 | 35.42 | 35.44 | 393,959 | -0.06(-0.18%) |
May 11, 2017 | 35.55 | 35.56 | 35.35 | 35.50 | 601,777 | -0.15(-0.42%) |
May 10, 2017 | 35.61 | 35.66 | 35.58 | 35.65 | 464,705 | +0.02(+0.07%) |
May 09, 2017 | 35.68 | 35.68 | 35.57 | 35.63 | 514,115 | -0.03(-0.09%) |
May 08, 2017 | 35.64 | 35.69 | 35.61 | 35.66 | 1,487,128 | -0.04(-0.11%) |
May 05, 2017 | 35.58 | 35.70 | 35.51 | 35.70 | 375,845 | +0.13(+0.36%) |
May 04, 2017 | 35.58 | 35.60 | 35.44 | 35.57 | 390,833 | +0.03(+0.09%) |
May 03, 2017 | 35.52 | 35.55 | 35.40 | 35.54 | 575,442 | +0.02(+0.07%) |
May 02, 2017 | 35.51 | 35.54 | 35.45 | 35.52 | 592,266 | +0.02(+0.04%) |
May 01, 2017 | 35.60 | 35.60 | 35.46 | 35.50 | 479,148 | -0.06(-0.16%) |
Apr 28, 2017 | 35.69 | 35.69 | 35.49 | 35.56 | 565,204 | -0.17(-0.47%) |
Apr 27, 2017 | 35.75 | 35.76 | 35.61 | 35.72 | 446,478 | +0.02(+0.07%) |
Apr 26, 2017 | 35.75 | 35.82 | 35.68 | 35.70 | 585,220 | -0.08(-0.22%) |
Apr 25, 2017 | 35.70 | 35.81 | 35.68 | 35.78 | 609,379 | +0.19(+0.54%) |
Apr 24, 2017 | 35.55 | 35.63 | 35.50 | 35.59 | 677,634 | +0.31(+0.88%) |
Apr 21, 2017 | 35.24 | 35.32 | 35.18 | 35.28 | 491,827 | -0.06(-0.16%) |
Apr 20, 2017 | 35.21 | 35.41 | 35.16 | 35.33 | 377,740 | +0.17(+0.50%) |
Apr 19, 2017 | 35.33 | 35.36 | 35.11 | 35.16 | 574,225 | -0.14(-0.41%) |
Apr 18, 2017 | 35.21 | 35.34 | 35.13 | 35.30 | 690,643 | -0.01(-0.02%) |
Apr 17, 2017 | 35.15 | 35.31 | 35.14 | 35.31 | 604,367 | +0.23(+0.66%) |
Apr 13, 2017 | 35.25 | 35.30 | 35.06 | 35.08 | 658,439 | -0.21(-0.61%) |
Apr 12, 2017 | 35.37 | 35.40 | 35.25 | 35.29 | 569,905 | -0.10(-0.29%) |
Apr 11, 2017 | 35.36 | 35.40 | 35.15 | 35.40 | 763,919 | +0.01(+0.02%) |
Apr 10, 2017 | 35.41 | 35.52 | 35.30 | 35.39 | 591,893 | +0.00(+0.00%) |
Apr 07, 2017 | 35.38 | 35.48 | 35.33 | 35.39 | 706,950 | +0.02(+0.04%) |
Apr 06, 2017 | 35.39 | 35.47 | 35.33 | 35.37 | 545,419 | +0.02(+0.04%) |
Apr 05, 2017 | 35.52 | 35.72 | 35.34 | 35.36 | 757,636 | -0.10(-0.27%) |
Apr 04, 2017 | 35.36 | 35.45 | 35.30 | 35.45 | 1,909,852 | +0.09(+0.25%) |