Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.61 | 36.96 | 36.03 | 36.23 | 894,851 | -0.21(-0.57%) |
Jun 29, 2017 | 36.72 | 37.13 | 35.84 | 36.44 | 1,349,471 | +0.47(+1.29%) |
Jun 28, 2017 | 35.93 | 36.35 | 35.84 | 35.97 | 1,232,542 | +0.26(+0.74%) |
Jun 27, 2017 | 36.04 | 36.25 | 35.67 | 35.71 | 1,335,350 | -0.06(-0.17%) |
Jun 26, 2017 | 35.51 | 36.03 | 35.24 | 35.77 | 929,301 | +0.33(+0.94%) |
Jun 23, 2017 | 35.83 | 35.22 | 35.44 | 1,881,002 | -0.05(-0.13%) | |
Jun 22, 2017 | 36.61 | 36.61 | 35.34 | 35.48 | 1,200,114 | -0.78(-2.16%) |
Jun 21, 2017 | 36.90 | 36.90 | 36.18 | 36.27 | 813,101 | -0.54(-1.45%) |
Jun 20, 2017 | 37.61 | 37.61 | 36.73 | 36.80 | 765,914 | -0.92(-2.43%) |
Jun 19, 2017 | 37.83 | 38.13 | 37.53 | 37.72 | 799,906 | +0.22(+0.60%) |
Jun 16, 2017 | 37.83 | 37.97 | 37.31 | 37.49 | 3,546,877 | -0.40(-1.06%) |
Jun 15, 2017 | 37.41 | 38.60 | 37.41 | 37.89 | 960,765 | -0.15(-0.39%) |
Jun 14, 2017 | 38.09 | 38.56 | 37.00 | 38.04 | 2,887,717 | -0.57(-1.47%) |
Jun 13, 2017 | 38.32 | 38.90 | 38.04 | 38.61 | 1,387,607 | +0.43(+1.12%) |
Jun 12, 2017 | 38.28 | 38.90 | 37.81 | 38.18 | 1,628,638 | +0.10(+0.26%) |
Jun 09, 2017 | 36.81 | 38.10 | 36.80 | 38.08 | 1,902,631 | +1.56(+4.27%) |
Jun 08, 2017 | 35.72 | 37.04 | 35.51 | 36.52 | 1,313,507 | +0.81(+2.28%) |
Jun 07, 2017 | 35.74 | 36.07 | 35.54 | 35.71 | 1,132,682 | +0.08(+0.22%) |
Jun 06, 2017 | 35.44 | 35.76 | 34.98 | 35.63 | 1,155,427 | +0.02(+0.07%) |
Jun 05, 2017 | 35.75 | 36.15 | 35.59 | 35.61 | 1,422,342 | -0.12(-0.33%) |
Jun 02, 2017 | 36.38 | 36.51 | 35.71 | 35.72 | 1,319,005 | -1.17(-3.17%) |
Jun 01, 2017 | 36.55 | 36.89 | 36.05 | 36.89 | 802,877 | +0.69(+1.91%) |
May 31, 2017 | 36.27 | 36.61 | 35.30 | 36.20 | 988,393 | -0.04(-0.11%) |
May 30, 2017 | 36.65 | 36.65 | 35.91 | 36.24 | 590,968 | -0.54(-1.48%) |
May 26, 2017 | 36.97 | 37.03 | 36.62 | 36.79 | 434,408 | -0.23(-0.63%) |
May 25, 2017 | 37.22 | 37.45 | 36.77 | 37.02 | 626,848 | -0.07(-0.19%) |
May 24, 2017 | 37.25 | 37.45 | 36.67 | 37.09 | 516,807 | -0.18(-0.48%) |
May 23, 2017 | 36.76 | 37.56 | 36.39 | 37.27 | 532,337 | +0.60(+1.63%) |
May 22, 2017 | 36.71 | 36.79 | 36.31 | 36.67 | 765,103 | +0.13(+0.36%) |
May 19, 2017 | 36.34 | 37.09 | 36.34 | 36.54 | 757,124 | +0.05(+0.15%) |
May 18, 2017 | 36.27 | 36.71 | 36.01 | 36.48 | 945,926 | +0.38(+1.05%) |
May 17, 2017 | 37.31 | 37.59 | 35.65 | 36.10 | 1,150,275 | -1.87(-4.93%) |
May 16, 2017 | 38.04 | 38.37 | 37.58 | 37.98 | 851,340 | -0.15(-0.40%) |
May 15, 2017 | 37.70 | 38.47 | 37.70 | 38.13 | 719,712 | +0.49(+1.31%) |
May 12, 2017 | 37.65 | 37.73 | 37.07 | 37.64 | 601,434 | -0.20(-0.53%) |
May 11, 2017 | 38.36 | 38.41 | 37.46 | 37.84 | 810,156 | -0.61(-1.60%) |
May 10, 2017 | 38.48 | 38.94 | 38.37 | 38.45 | 1,150,630 | -0.25(-0.63%) |
May 09, 2017 | 39.20 | 39.36 | 38.44 | 38.70 | 884,026 | -0.34(-0.87%) |
May 08, 2017 | 38.66 | 39.18 | 38.47 | 39.03 | 888,636 | +0.42(+1.09%) |
May 05, 2017 | 38.77 | 39.12 | 38.21 | 38.61 | 1,034,076 | +0.07(+0.18%) |
May 04, 2017 | 38.93 | 39.22 | 38.44 | 38.54 | 767,828 | +0.05(+0.14%) |
May 03, 2017 | 37.70 | 38.57 | 37.38 | 38.49 | 846,152 | +0.58(+1.54%) |
May 02, 2017 | 38.45 | 38.64 | 37.69 | 37.91 | 972,540 | -0.51(-1.32%) |
May 01, 2017 | 38.21 | 38.70 | 37.71 | 38.41 | 1,073,979 | +0.51(+1.34%) |
Apr 28, 2017 | 38.82 | 39.03 | 37.88 | 37.91 | 1,133,575 | -0.84(-2.18%) |
Apr 27, 2017 | 39.33 | 39.33 | 38.46 | 38.75 | 1,083,266 | -0.35(-0.90%) |
Apr 26, 2017 | 38.84 | 39.61 | 38.46 | 39.10 | 1,001,344 | +0.22(+0.57%) |
Apr 25, 2017 | 39.40 | 38.84 | 38.88 | 1,611,474 | +0.25(+0.64%) | |
Apr 24, 2017 | 38.27 | 38.91 | 38.09 | 38.64 | 1,806,119 | +1.44(+3.88%) |
Apr 21, 2017 | 37.27 | 37.78 | 37.08 | 37.19 | 1,241,791 | -0.08(-0.21%) |
Apr 20, 2017 | 36.86 | 37.33 | 36.71 | 37.27 | 2,221,702 | +0.61(+1.65%) |
Apr 19, 2017 | 36.64 | 36.84 | 36.40 | 36.66 | 1,452,686 | +0.46(+1.27%) |
Apr 18, 2017 | 36.33 | 36.79 | 35.60 | 36.20 | 2,624,107 | -0.61(-1.65%) |
Apr 17, 2017 | 37.22 | 37.54 | 36.03 | 36.81 | 3,670,932 | -1.63(-4.23%) |
Apr 13, 2017 | 39.53 | 39.99 | 38.44 | 38.44 | 1,007,112 | -1.20(-3.04%) |
Apr 12, 2017 | 40.52 | 40.62 | 39.57 | 39.64 | 822,571 | -0.78(-1.94%) |
Apr 11, 2017 | 40.02 | 40.43 | 39.81 | 40.42 | 1,162,115 | +0.18(+0.44%) |
Apr 10, 2017 | 40.48 | 40.88 | 39.99 | 40.25 | 776,899 | -0.25(-0.61%) |
Apr 07, 2017 | 40.34 | 40.76 | 40.03 | 40.49 | 1,318,964 | -0.09(-0.23%) |
Apr 06, 2017 | 40.18 | 40.60 | 39.50 | 40.59 | 2,379,553 | +0.89(+2.24%) |
Apr 05, 2017 | 41.06 | 41.23 | 39.60 | 39.69 | 805,267 | -0.89(-2.19%) |
Apr 04, 2017 | 40.16 | 40.74 | 40.16 | 40.59 | 825,196 | +0.10(+0.25%) |