Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.31 | 36.59 | 36.01 | 36.13 | 318,243 | -0.02(-0.06%) |
Jun 29, 2017 | 35.93 | 36.38 | 35.81 | 36.15 | 569,613 | +0.40(+1.12%) |
Jun 28, 2017 | 35.66 | 35.97 | 35.59 | 35.75 | 298,728 | +0.32(+0.90%) |
Jun 27, 2017 | 35.60 | 35.66 | 35.18 | 35.43 | 292,985 | -0.16(-0.45%) |
Jun 26, 2017 | 36.00 | 36.05 | 35.23 | 35.59 | 286,370 | -0.31(-0.86%) |
Jun 23, 2017 | 35.53 | 35.94 | 35.41 | 35.90 | 326,133 | +0.37(+1.04%) |
Jun 22, 2017 | 35.31 | 35.69 | 35.28 | 35.53 | 181,081 | +0.16(+0.45%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.27 | 35.37 | 260,975 | -0.28(-0.79%) |
Jun 20, 2017 | 35.90 | 35.90 | 35.39 | 35.65 | 223,210 | -0.44(-1.22%) |
Jun 19, 2017 | 35.77 | 36.24 | 35.76 | 36.09 | 336,872 | +0.49(+1.38%) |
Jun 16, 2017 | 35.80 | 35.85 | 35.22 | 35.60 | 424,906 | -0.40(-1.11%) |
Jun 15, 2017 | 35.60 | 36.08 | 35.52 | 36.00 | 184,163 | +0.01(+0.03%) |
Jun 14, 2017 | 36.08 | 36.28 | 35.69 | 35.99 | 385,774 | -0.07(-0.19%) |
Jun 13, 2017 | 36.05 | 36.21 | 35.53 | 36.06 | 260,617 | +0.03(+0.08%) |
Jun 12, 2017 | 36.36 | 36.70 | 35.94 | 36.03 | 323,785 | -0.25(-0.69%) |
Jun 09, 2017 | 35.42 | 36.37 | 35.32 | 36.28 | 403,338 | +0.93(+2.63%) |
Jun 08, 2017 | 35.38 | 35.56 | 35.07 | 35.35 | 572,307 | +0.02(+0.06%) |
Jun 07, 2017 | 35.40 | 35.62 | 35.13 | 35.33 | 336,691 | -0.07(-0.20%) |
Jun 06, 2017 | 35.27 | 35.60 | 35.06 | 35.40 | 213,655 | -0.23(-0.65%) |
Jun 05, 2017 | 35.91 | 35.91 | 35.44 | 35.63 | 215,540 | -0.32(-0.89%) |
Jun 02, 2017 | 35.93 | 36.60 | 35.74 | 35.95 | 308,554 | +0.03(+0.08%) |
Jun 01, 2017 | 34.89 | 36.12 | 34.64 | 35.92 | 326,450 | +1.27(+3.67%) |
May 31, 2017 | 34.45 | 34.72 | 33.77 | 34.65 | 336,281 | +0.13(+0.38%) |
May 30, 2017 | 34.76 | 35.06 | 34.51 | 34.52 | 358,694 | -0.31(-0.89%) |
May 26, 2017 | 34.76 | 34.96 | 34.56 | 34.83 | 281,216 | +0.08(+0.23%) |
May 25, 2017 | 34.96 | 35.07 | 34.68 | 34.75 | 388,834 | -0.18(-0.52%) |
May 24, 2017 | 35.27 | 35.41 | 34.66 | 34.93 | 484,888 | -0.25(-0.71%) |
May 23, 2017 | 35.17 | 35.45 | 34.73 | 35.18 | 272,251 | +0.09(+0.26%) |
May 22, 2017 | 35.30 | 35.39 | 34.80 | 35.09 | 263,775 | -0.13(-0.37%) |
May 19, 2017 | 34.98 | 35.78 | 34.98 | 35.22 | 291,374 | +0.31(+0.89%) |
May 18, 2017 | 34.83 | 35.22 | 34.61 | 34.91 | 428,969 | -0.14(-0.40%) |
May 17, 2017 | 34.95 | 35.18 | 34.73 | 35.05 | 463,652 | -0.59(-1.66%) |
May 16, 2017 | 35.84 | 35.84 | 35.03 | 35.64 | 313,006 | -0.11(-0.31%) |
May 15, 2017 | 35.18 | 35.79 | 35.14 | 35.75 | 267,165 | +0.61(+1.74%) |
May 12, 2017 | 35.86 | 35.86 | 35.12 | 35.14 | 291,521 | -0.88(-2.44%) |
May 11, 2017 | 35.86 | 36.10 | 35.14 | 36.02 | 313,096 | +0.08(+0.22%) |
May 10, 2017 | 35.95 | 36.09 | 35.68 | 35.94 | 279,105 | -0.09(-0.25%) |
May 09, 2017 | 36.06 | 36.40 | 35.82 | 36.03 | 312,159 | +0.01(+0.03%) |
May 08, 2017 | 36.15 | 36.15 | 35.70 | 36.02 | 176,971 | -0.06(-0.17%) |
May 05, 2017 | 35.82 | 36.17 | 35.63 | 36.08 | 277,767 | +0.40(+1.12%) |
May 04, 2017 | 35.40 | 35.72 | 35.01 | 35.68 | 308,550 | +0.38(+1.08%) |
May 03, 2017 | 35.53 | 35.67 | 34.56 | 35.30 | 515,456 | -0.50(-1.40%) |
May 02, 2017 | 35.54 | 35.89 | 35.20 | 35.80 | 443,795 | +0.26(+0.73%) |
May 01, 2017 | 35.24 | 35.79 | 34.81 | 35.54 | 481,804 | +0.37(+1.05%) |
Apr 28, 2017 | 36.34 | 36.43 | 34.82 | 35.17 | 666,095 | -1.06(-2.93%) |
Apr 27, 2017 | 37.04 | 37.34 | 35.96 | 36.23 | 515,074 | -1.06(-2.84%) |
Apr 26, 2017 | 37.10 | 37.68 | 37.10 | 37.29 | 468,518 | +0.16(+0.43%) |
Apr 25, 2017 | 36.99 | 37.66 | 36.97 | 37.13 | 344,162 | +0.41(+1.12%) |
Apr 24, 2017 | 36.80 | 36.85 | 36.43 | 36.72 | 404,995 | +0.73(+2.03%) |
Apr 21, 2017 | 35.91 | 36.15 | 35.55 | 35.99 | 762,240 | +0.02(+0.06%) |
Apr 20, 2017 | 35.76 | 36.14 | 35.66 | 35.97 | 523,344 | +0.47(+1.32%) |
Apr 19, 2017 | 35.96 | 36.23 | 35.31 | 35.50 | 315,397 | -0.19(-0.53%) |
Apr 18, 2017 | 35.57 | 35.98 | 35.44 | 35.69 | 617,216 | -0.06(-0.17%) |
Apr 17, 2017 | 35.15 | 35.76 | 35.15 | 35.75 | 638,802 | +0.70(+2.00%) |
Apr 13, 2017 | 35.61 | 35.83 | 34.90 | 35.05 | 411,493 | -0.55(-1.54%) |
Apr 12, 2017 | 36.61 | 36.61 | 35.59 | 35.60 | 358,303 | -1.01(-2.76%) |
Apr 11, 2017 | 36.06 | 36.67 | 35.87 | 36.61 | 432,632 | +0.42(+1.16%) |
Apr 10, 2017 | 35.96 | 36.61 | 35.83 | 36.19 | 329,462 | +0.30(+0.84%) |
Apr 07, 2017 | 35.77 | 36.04 | 35.56 | 35.89 | 317,247 | +0.12(+0.34%) |
Apr 06, 2017 | 34.95 | 36.09 | 34.90 | 35.77 | 559,212 | +0.98(+2.82%) |
Apr 05, 2017 | 35.74 | 36.70 | 34.75 | 34.79 | 858,386 | -2.13(-5.77%) |
Apr 04, 2017 | 36.91 | 37.26 | 36.72 | 36.92 | 258,588 | -0.11(-0.30%) |