Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.61 | 37.91 | 37.35 | 37.76 | 420,799 | +0.45(+1.20%) |
Jun 29, 2017 | 37.08 | 37.68 | 37.05 | 37.31 | 303,015 | +0.41(+1.11%) |
Jun 28, 2017 | 36.11 | 37.08 | 36.10 | 36.90 | 346,714 | +0.86(+2.39%) |
Jun 27, 2017 | 36.52 | 36.78 | 35.96 | 36.04 | 268,176 | -0.26(-0.72%) |
Jun 26, 2017 | 35.51 | 36.30 | 35.51 | 36.30 | 229,928 | +0.86(+2.43%) |
Jun 23, 2017 | 34.35 | 35.48 | 34.28 | 35.44 | 223,745 | +1.23(+3.61%) |
Jun 22, 2017 | 33.83 | 34.35 | 33.82 | 34.21 | 187,782 | +0.41(+1.22%) |
Jun 21, 2017 | 34.24 | 34.50 | 33.76 | 33.79 | 253,718 | -0.34(-0.99%) |
Jun 20, 2017 | 35.10 | 35.10 | 33.64 | 34.13 | 535,168 | -1.23(-3.49%) |
Jun 19, 2017 | 35.89 | 36.07 | 35.25 | 35.36 | 181,267 | -0.30(-0.84%) |
Jun 16, 2017 | 35.03 | 35.78 | 34.98 | 35.66 | 144,469 | +0.75(+2.14%) |
Jun 15, 2017 | 35.51 | 35.77 | 34.80 | 34.92 | 302,390 | -0.86(-2.40%) |
Jun 14, 2017 | 36.90 | 36.90 | 35.70 | 35.78 | 447,073 | -1.12(-3.04%) |
Jun 13, 2017 | 36.97 | 37.12 | 36.75 | 36.90 | 156,044 | -0.04(-0.10%) |
Jun 12, 2017 | 37.16 | 37.50 | 36.64 | 36.93 | 257,763 | +0.11(+0.30%) |
Jun 09, 2017 | 36.56 | 37.01 | 36.45 | 36.82 | 214,586 | +0.37(+1.03%) |
Jun 08, 2017 | 36.82 | 36.93 | 36.45 | 36.45 | 259,482 | -0.41(-1.12%) |
Jun 07, 2017 | 37.76 | 38.17 | 36.71 | 36.86 | 766,969 | -1.12(-2.95%) |
Jun 06, 2017 | 37.64 | 38.09 | 37.46 | 37.98 | 125,640 | +0.34(+0.89%) |
Jun 05, 2017 | 37.42 | 37.87 | 37.42 | 37.64 | 120,831 | +0.04(+0.10%) |
Jun 02, 2017 | 38.13 | 38.19 | 37.55 | 37.61 | 213,350 | -0.52(-1.37%) |
Jun 01, 2017 | 37.87 | 38.43 | 37.83 | 38.13 | 159,072 | +0.45(+1.19%) |
May 31, 2017 | 37.76 | 37.83 | 37.20 | 37.68 | 366,527 | -0.26(-0.69%) |
May 30, 2017 | 38.73 | 38.73 | 37.87 | 37.94 | 212,526 | -0.79(-2.03%) |
May 26, 2017 | 38.92 | 38.95 | 38.65 | 38.73 | 89,582 | -0.15(-0.38%) |
May 25, 2017 | 39.14 | 39.40 | 38.69 | 38.88 | 151,506 | -0.26(-0.67%) |
May 24, 2017 | 39.44 | 39.45 | 39.10 | 39.14 | 159,156 | -0.15(-0.38%) |
May 23, 2017 | 39.18 | 39.40 | 39.03 | 39.29 | 98,447 | +0.15(+0.38%) |
May 22, 2017 | 39.48 | 39.48 | 38.80 | 39.14 | 143,600 | +0.00(+0.00%) |
May 19, 2017 | 38.77 | 39.21 | 38.63 | 39.14 | 134,822 | +0.60(+1.55%) |
May 18, 2017 | 38.39 | 38.58 | 38.13 | 38.54 | 139,321 | +0.00(+0.00%) |
May 17, 2017 | 39.03 | 39.07 | 38.47 | 38.54 | 170,588 | -0.56(-1.43%) |
May 16, 2017 | 39.48 | 39.48 | 39.03 | 39.10 | 247,977 | -0.30(-0.76%) |
May 15, 2017 | 39.44 | 39.51 | 39.07 | 39.40 | 398,477 | +0.26(+0.67%) |
May 12, 2017 | 38.99 | 39.14 | 38.84 | 39.14 | 192,766 | +0.26(+0.67%) |
May 11, 2017 | 39.25 | 39.27 | 38.84 | 38.88 | 133,459 | -0.37(-0.95%) |
May 10, 2017 | 38.69 | 39.25 | 38.69 | 39.25 | 188,224 | +0.75(+1.94%) |
May 09, 2017 | 38.80 | 38.84 | 38.28 | 38.50 | 246,531 | -0.34(-0.87%) |
May 08, 2017 | 38.73 | 38.84 | 38.48 | 38.84 | 434,257 | +0.34(+0.87%) |
May 05, 2017 | 37.76 | 38.60 | 37.35 | 38.50 | 199,638 | +0.79(+2.08%) |
May 04, 2017 | 38.77 | 38.84 | 37.12 | 37.72 | 383,856 | -1.23(-3.17%) |
May 03, 2017 | 39.25 | 39.40 | 38.88 | 38.95 | 129,859 | -0.30(-0.76%) |
May 02, 2017 | 39.44 | 39.59 | 39.10 | 39.25 | 124,325 | -0.19(-0.47%) |
May 01, 2017 | 39.44 | 39.54 | 39.29 | 39.44 | 72,151 | +0.00(+0.00%) |
Apr 28, 2017 | 39.59 | 39.59 | 39.33 | 39.44 | 81,126 | +0.04(+0.09%) |
Apr 27, 2017 | 39.74 | 39.78 | 39.25 | 39.40 | 181,628 | -0.37(-0.94%) |
Apr 26, 2017 | 39.93 | 39.93 | 39.63 | 39.78 | 117,454 | -0.11(-0.28%) |
Apr 25, 2017 | 39.36 | 39.89 | 39.29 | 39.89 | 121,631 | +0.45(+1.14%) |
Apr 24, 2017 | 39.33 | 39.48 | 39.10 | 39.44 | 121,883 | +0.37(+0.96%) |
Apr 21, 2017 | 39.33 | 39.33 | 38.99 | 39.07 | 106,795 | -0.19(-0.48%) |
Apr 20, 2017 | 39.18 | 39.40 | 39.10 | 39.25 | 103,023 | +0.19(+0.48%) |
Apr 19, 2017 | 39.44 | 39.51 | 39.07 | 39.07 | 133,085 | -0.26(-0.67%) |
Apr 18, 2017 | 39.25 | 39.44 | 39.10 | 39.33 | 105,050 | +0.07(+0.19%) |
Apr 17, 2017 | 39.29 | 39.40 | 39.10 | 39.25 | 230,131 | +0.04(+0.10%) |
Apr 13, 2017 | 39.63 | 39.63 | 39.18 | 39.21 | 228,364 | -0.30(-0.76%) |
Apr 12, 2017 | 39.81 | 39.81 | 39.44 | 39.51 | 143,789 | -0.19(-0.47%) |
Apr 11, 2017 | 40.00 | 40.04 | 39.63 | 39.70 | 182,810 | -0.22(-0.56%) |
Apr 10, 2017 | 40.19 | 40.19 | 39.89 | 39.93 | 166,751 | -0.11(-0.28%) |
Apr 07, 2017 | 40.11 | 40.19 | 39.96 | 40.04 | 113,543 | -0.11(-0.28%) |
Apr 06, 2017 | 39.81 | 40.15 | 39.81 | 40.15 | 139,444 | +0.41(+1.04%) |
Apr 05, 2017 | 40.07 | 40.37 | 39.70 | 39.73 | 221,040 | -0.27(-0.66%) |
Apr 04, 2017 | 40.07 | 40.07 | 39.63 | 40.00 | 414,806 | +0.22(+0.56%) |