Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.05 | 35.20 | 34.51 | 34.71 | 11,553,033 | -0.09(-0.27%) |
Jun 29, 2017 | 34.79 | 35.26 | 34.73 | 34.81 | 10,451,306 | +0.09(+0.27%) |
Jun 28, 2017 | 34.78 | 35.01 | 34.52 | 34.71 | 8,824,351 | -0.01(-0.02%) |
Jun 27, 2017 | 35.15 | 35.23 | 34.71 | 34.72 | 11,013,441 | -0.21(-0.59%) |
Jun 26, 2017 | 35.48 | 35.50 | 34.79 | 34.92 | 11,454,499 | -0.47(-1.34%) |
Jun 23, 2017 | 35.37 | 35.78 | 35.11 | 35.40 | 10,743,470 | +0.02(+0.04%) |
Jun 22, 2017 | 35.52 | 35.84 | 35.21 | 35.38 | 11,246,370 | -0.11(-0.31%) |
Jun 21, 2017 | 36.18 | 36.50 | 35.26 | 35.49 | 13,664,418 | -0.69(-1.90%) |
Jun 20, 2017 | 35.86 | 36.35 | 35.77 | 36.18 | 9,801,870 | -0.43(-1.16%) |
Jun 19, 2017 | 36.75 | 36.89 | 36.50 | 36.61 | 7,636,668 | -0.13(-0.37%) |
Jun 16, 2017 | 36.18 | 36.85 | 36.01 | 36.74 | 14,741,136 | +0.90(+2.51%) |
Jun 15, 2017 | 35.82 | 36.20 | 35.45 | 35.84 | 12,249,817 | -0.02(-0.07%) |
Jun 14, 2017 | 36.37 | 36.41 | 35.68 | 35.86 | 8,953,349 | -0.80(-2.18%) |
Jun 13, 2017 | 36.10 | 36.84 | 36.01 | 36.66 | 10,892,783 | +0.56(+1.55%) |
Jun 12, 2017 | 35.73 | 36.35 | 35.73 | 36.10 | 17,161,082 | +0.71(+2.01%) |
Jun 09, 2017 | 34.03 | 35.48 | 34.01 | 35.39 | 13,187,516 | +1.38(+4.06%) |
Jun 08, 2017 | 34.62 | 33.97 | 34.01 | 11,625,436 | -0.39(-1.12%) | |
Jun 07, 2017 | 34.90 | 35.08 | 34.14 | 34.40 | 16,642,216 | -0.73(-2.07%) |
Jun 06, 2017 | 34.70 | 35.15 | 34.58 | 35.12 | 10,871,280 | +0.36(+1.04%) |
Jun 05, 2017 | 34.79 | 35.16 | 34.74 | 34.76 | 7,258,511 | -0.19(-0.54%) |
Jun 02, 2017 | 35.20 | 35.23 | 34.76 | 34.95 | 10,132,799 | -0.47(-1.34%) |
Jun 01, 2017 | 35.37 | 35.78 | 35.05 | 35.42 | 10,063,602 | +0.13(+0.38%) |
May 31, 2017 | 35.00 | 35.42 | 34.81 | 35.29 | 11,107,831 | -0.08(-0.22%) |
May 30, 2017 | 35.48 | 35.60 | 35.16 | 35.37 | 11,753,929 | -0.44(-1.23%) |
May 26, 2017 | 35.79 | 35.85 | 35.28 | 35.81 | 13,625,753 | +0.24(+0.67%) |
May 25, 2017 | 36.69 | 37.09 | 35.28 | 35.57 | 16,175,540 | -1.28(-3.47%) |
May 24, 2017 | 36.83 | 36.91 | 36.43 | 36.85 | 9,938,806 | -0.07(-0.19%) |
May 23, 2017 | 37.00 | 37.37 | 36.85 | 36.92 | 9,418,305 | -0.13(-0.36%) |
May 22, 2017 | 37.77 | 37.82 | 37.01 | 37.06 | 10,091,056 | -0.43(-1.16%) |
May 19, 2017 | 37.02 | 37.65 | 36.81 | 37.49 | 9,126,323 | +0.84(+2.28%) |
May 18, 2017 | 36.32 | 37.08 | 36.18 | 36.65 | 8,286,905 | +0.01(+0.02%) |
May 17, 2017 | 37.21 | 37.43 | 36.58 | 36.65 | 9,514,638 | -0.57(-1.53%) |
May 16, 2017 | 37.64 | 37.68 | 36.85 | 37.21 | 6,697,138 | -0.24(-0.65%) |
May 15, 2017 | 37.97 | 38.16 | 37.32 | 37.46 | 9,720,831 | +0.37(+1.00%) |
May 12, 2017 | 37.43 | 37.64 | 36.78 | 37.09 | 11,590,569 | -0.36(-0.95%) |
May 11, 2017 | 37.12 | 37.75 | 37.12 | 37.44 | 10,853,447 | +0.06(+0.16%) |
May 10, 2017 | 36.68 | 37.58 | 36.54 | 37.38 | 10,125,074 | +1.05(+2.90%) |
May 09, 2017 | 37.05 | 37.07 | 36.17 | 36.33 | 7,841,748 | -0.68(-1.82%) |
May 08, 2017 | 36.75 | 37.09 | 36.53 | 37.01 | 7,464,523 | +0.28(+0.77%) |
May 05, 2017 | 36.08 | 36.79 | 36.03 | 36.72 | 10,053,880 | +0.67(+1.85%) |
May 04, 2017 | 36.73 | 36.79 | 35.88 | 36.06 | 12,734,043 | -0.91(-2.46%) |
May 03, 2017 | 36.32 | 37.25 | 36.32 | 36.97 | 7,332,100 | +0.30(+0.81%) |
May 02, 2017 | 37.34 | 37.39 | 36.33 | 36.67 | 13,231,124 | -0.61(-1.64%) |
May 01, 2017 | 37.61 | 37.71 | 37.27 | 37.28 | 7,378,874 | -0.34(-0.90%) |
Apr 28, 2017 | 37.81 | 37.94 | 37.49 | 37.62 | 8,187,619 | +0.04(+0.10%) |
Apr 27, 2017 | 37.56 | 37.80 | 36.79 | 37.58 | 9,300,303 | -0.38(-0.99%) |
Apr 26, 2017 | 37.90 | 38.89 | 37.88 | 37.96 | 8,324,390 | -0.35(-0.92%) |
Apr 25, 2017 | 37.67 | 38.39 | 37.53 | 38.31 | 8,944,437 | +0.69(+1.84%) |
Apr 24, 2017 | 37.69 | 37.84 | 37.46 | 37.62 | 7,323,472 | +0.13(+0.36%) |
Apr 21, 2017 | 37.58 | 37.79 | 37.14 | 37.49 | 7,712,955 | -0.16(-0.44%) |
Apr 20, 2017 | 37.71 | 38.22 | 37.60 | 37.65 | 7,996,347 | -0.04(-0.10%) |
Apr 19, 2017 | 38.29 | 38.53 | 37.55 | 37.69 | 7,851,747 | -0.54(-1.42%) |
Apr 18, 2017 | 38.17 | 38.68 | 38.03 | 38.23 | 7,700,685 | -0.20(-0.53%) |
Apr 17, 2017 | 38.15 | 38.49 | 38.05 | 38.44 | 6,732,774 | +0.26(+0.68%) |
Apr 13, 2017 | 38.95 | 39.09 | 38.11 | 38.18 | 11,216,335 | -0.64(-1.66%) |
Apr 12, 2017 | 39.37 | 39.75 | 38.71 | 38.82 | 9,708,233 | -0.56(-1.42%) |
Apr 11, 2017 | 39.38 | 39.45 | 38.92 | 39.38 | 9,416,243 | +0.00(+0.00%) |
Apr 10, 2017 | 39.10 | 39.63 | 39.05 | 39.38 | 8,580,363 | +0.48(+1.23%) |
Apr 07, 2017 | 39.14 | 39.26 | 38.77 | 38.90 | 7,459,739 | -0.21(-0.54%) |
Apr 06, 2017 | 38.78 | 39.24 | 38.60 | 39.11 | 8,690,508 | +0.55(+1.43%) |
Apr 05, 2017 | 39.27 | 39.58 | 38.44 | 38.56 | 9,539,971 | -0.49(-1.25%) |
Apr 04, 2017 | 38.81 | 39.10 | 38.51 | 39.05 | 7,864,528 | +0.22(+0.57%) |