Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.63 | 37.77 | 37.56 | 37.72 | 5,451 | +0.06(+0.15%) |
Jun 29, 2017 | 38.16 | 38.16 | 37.22 | 37.66 | 25,998 | -0.28(-0.74%) |
Jun 28, 2017 | 37.46 | 38.09 | 37.46 | 37.94 | 13,705 | +0.79(+2.14%) |
Jun 27, 2017 | 37.68 | 37.79 | 37.15 | 37.15 | 53,864 | -0.67(-1.76%) |
Jun 26, 2017 | 37.83 | 37.87 | 37.48 | 37.82 | 11,226 | +0.03(+0.08%) |
Jun 23, 2017 | 37.79 | 37.28 | 37.79 | 7,660 | +0.56(+1.50%) | |
Jun 22, 2017 | 37.14 | 37.38 | 37.08 | 37.23 | 15,054 | +0.09(+0.24%) |
Jun 21, 2017 | 37.30 | 37.48 | 37.14 | 37.14 | 14,357 | -0.01(-0.02%) |
Jun 20, 2017 | 37.52 | 37.52 | 37.15 | 37.15 | 2,741 | -0.44(-1.16%) |
Jun 19, 2017 | 37.44 | 37.62 | 37.34 | 37.58 | 46,472 | +0.36(+0.97%) |
Jun 16, 2017 | 37.28 | 37.28 | 36.97 | 37.22 | 6,131 | +0.05(+0.13%) |
Jun 15, 2017 | 37.26 | 37.26 | 37.03 | 37.17 | 6,881 | -0.13(-0.34%) |
Jun 14, 2017 | 37.63 | 37.63 | 37.14 | 37.30 | 12,934 | -0.24(-0.63%) |
Jun 13, 2017 | 37.34 | 37.61 | 37.34 | 37.53 | 24,578 | +0.37(+1.00%) |
Jun 12, 2017 | 36.99 | 37.36 | 36.99 | 37.16 | 7,066 | -0.31(-0.82%) |
Jun 09, 2017 | 37.72 | 38.01 | 37.17 | 37.47 | 12,043 | -0.07(-0.20%) |
Jun 08, 2017 | 36.98 | 37.63 | 36.98 | 37.54 | 11,937 | +0.62(+1.67%) |
Jun 07, 2017 | 36.98 | 36.98 | 36.77 | 36.92 | 5,174 | +0.06(+0.16%) |
Jun 06, 2017 | 36.61 | 37.04 | 36.56 | 36.87 | 13,009 | -0.03(-0.08%) |
Jun 05, 2017 | 37.15 | 37.15 | 36.78 | 36.89 | 22,813 | -0.12(-0.32%) |
Jun 02, 2017 | 36.66 | 37.32 | 36.66 | 37.01 | 18,652 | +0.31(+0.85%) |
Jun 01, 2017 | 36.18 | 36.70 | 36.16 | 36.70 | 18,502 | +0.65(+1.79%) |
May 31, 2017 | 35.78 | 36.05 | 35.78 | 36.05 | 7,766 | -0.03(-0.08%) |
May 30, 2017 | 36.25 | 36.25 | 36.04 | 36.08 | 10,067 | -0.29(-0.81%) |
May 26, 2017 | 36.22 | 36.45 | 36.18 | 36.38 | 4,742 | +0.01(+0.03%) |
May 25, 2017 | 36.43 | 36.59 | 36.28 | 36.37 | 4,464 | +0.01(+0.03%) |
May 24, 2017 | 36.37 | 36.37 | 36.16 | 36.36 | 21,354 | +0.08(+0.22%) |
May 23, 2017 | 35.97 | 36.33 | 35.88 | 36.28 | 18,509 | +0.20(+0.54%) |
May 22, 2017 | 35.94 | 36.10 | 35.86 | 36.08 | 20,015 | +0.26(+0.71%) |
May 19, 2017 | 35.86 | 35.99 | 35.78 | 35.83 | 7,017 | +0.14(+0.38%) |
May 18, 2017 | 35.30 | 35.75 | 35.30 | 35.69 | 6,907 | +0.09(+0.25%) |
May 17, 2017 | 36.21 | 36.21 | 35.49 | 35.60 | 113,938 | -1.16(-3.17%) |
May 16, 2017 | 36.50 | 36.76 | 36.43 | 36.76 | 7,509 | +0.11(+0.31%) |
May 15, 2017 | 36.60 | 36.80 | 36.56 | 36.65 | 24,686 | +0.22(+0.59%) |
May 12, 2017 | 36.48 | 36.56 | 36.35 | 36.43 | 12,385 | -0.25(-0.67%) |
May 11, 2017 | 36.49 | 36.76 | 36.34 | 36.68 | 3,908 | -0.09(-0.24%) |
May 10, 2017 | 36.48 | 36.82 | 36.37 | 36.77 | 9,725 | +0.31(+0.86%) |
May 09, 2017 | 36.49 | 36.60 | 36.42 | 36.45 | 7,722 | +0.16(+0.43%) |
May 08, 2017 | 36.51 | 36.52 | 36.24 | 36.30 | 8,062 | -0.28(-0.78%) |
May 05, 2017 | 36.52 | 36.58 | 36.25 | 36.58 | 10,203 | +0.12(+0.32%) |
May 04, 2017 | 36.52 | 36.53 | 36.19 | 36.46 | 6,056 | +0.10(+0.28%) |
May 03, 2017 | 36.39 | 36.44 | 36.25 | 36.36 | 5,050 | -0.10(-0.28%) |
May 02, 2017 | 36.74 | 36.74 | 36.38 | 36.46 | 9,512 | -0.34(-0.92%) |
May 01, 2017 | 36.43 | 36.85 | 36.42 | 36.80 | 35,398 | +0.44(+1.20%) |
Apr 28, 2017 | 36.72 | 36.72 | 36.37 | 36.37 | 5,828 | -0.36(-0.99%) |
Apr 27, 2017 | 36.81 | 36.92 | 36.58 | 36.73 | 8,284 | +0.03(+0.08%) |
Apr 26, 2017 | 36.38 | 36.90 | 36.38 | 36.70 | 44,813 | +0.13(+0.35%) |
Apr 25, 2017 | 36.43 | 36.66 | 36.41 | 36.57 | 17,273 | +0.45(+1.24%) |
Apr 24, 2017 | 36.00 | 36.16 | 35.94 | 36.12 | 9,698 | +0.65(+1.83%) |
Apr 21, 2017 | 35.37 | 35.55 | 35.36 | 35.47 | 8,754 | -0.08(-0.23%) |
Apr 20, 2017 | 35.25 | 35.55 | 35.23 | 35.55 | 12,470 | +0.55(+1.57%) |
Apr 19, 2017 | 34.89 | 35.23 | 34.89 | 35.00 | 6,852 | +0.23(+0.65%) |
Apr 18, 2017 | 34.67 | 34.80 | 34.56 | 34.78 | 16,215 | +0.03(+0.09%) |
Apr 17, 2017 | 34.52 | 34.75 | 34.46 | 34.75 | 11,763 | +0.40(+1.17%) |
Apr 13, 2017 | 34.60 | 34.87 | 34.35 | 34.35 | 15,319 | -0.45(-1.30%) |
Apr 12, 2017 | 35.22 | 35.22 | 34.75 | 34.80 | 21,907 | -0.52(-1.47%) |
Apr 11, 2017 | 35.03 | 35.33 | 34.91 | 35.32 | 9,184 | +0.23(+0.66%) |
Apr 10, 2017 | 35.37 | 35.39 | 34.91 | 35.09 | 49,226 | -0.06(-0.18%) |
Apr 07, 2017 | 35.01 | 35.25 | 35.01 | 35.15 | 8,869 | +0.07(+0.20%) |
Apr 06, 2017 | 34.74 | 35.08 | 34.72 | 35.08 | 15,913 | +0.32(+0.93%) |
Apr 05, 2017 | 35.55 | 35.57 | 34.76 | 34.76 | 18,156 | -0.42(-1.20%) |
Apr 04, 2017 | 35.29 | 35.37 | 35.10 | 35.18 | 336,920 | -0.09(-0.26%) |