Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.36 | 37.66 | 37.10 | 37.51 | 423,535 | +0.45(+1.20%) |
Jun 29, 2017 | 36.84 | 37.44 | 36.81 | 37.07 | 304,985 | +0.41(+1.11%) |
Jun 28, 2017 | 35.88 | 36.84 | 35.86 | 36.66 | 348,969 | +0.85(+2.39%) |
Jun 27, 2017 | 36.29 | 36.55 | 35.73 | 35.80 | 269,920 | -0.26(-0.72%) |
Jun 26, 2017 | 35.28 | 36.06 | 35.28 | 36.06 | 231,423 | +0.85(+2.43%) |
Jun 23, 2017 | 34.13 | 35.25 | 34.06 | 35.21 | 225,201 | +1.23(+3.61%) |
Jun 22, 2017 | 33.61 | 34.13 | 33.60 | 33.98 | 189,004 | +0.41(+1.22%) |
Jun 21, 2017 | 34.02 | 34.28 | 33.54 | 33.58 | 255,368 | -0.33(-0.99%) |
Jun 20, 2017 | 34.88 | 34.88 | 33.43 | 33.91 | 538,649 | -1.23(-3.49%) |
Jun 19, 2017 | 35.66 | 35.84 | 35.02 | 35.14 | 182,446 | -0.30(-0.84%) |
Jun 16, 2017 | 34.80 | 35.54 | 34.75 | 35.43 | 145,409 | +0.74(+2.14%) |
Jun 15, 2017 | 35.28 | 35.54 | 34.58 | 34.69 | 304,356 | -0.85(-2.40%) |
Jun 14, 2017 | 36.66 | 36.67 | 35.47 | 35.54 | 449,980 | -1.11(-3.04%) |
Jun 13, 2017 | 36.73 | 36.88 | 36.51 | 36.66 | 157,059 | -0.04(-0.10%) |
Jun 12, 2017 | 36.92 | 37.25 | 36.40 | 36.70 | 259,440 | +0.11(+0.30%) |
Jun 09, 2017 | 36.32 | 36.77 | 36.21 | 36.58 | 215,981 | +0.37(+1.03%) |
Jun 08, 2017 | 36.58 | 36.70 | 36.21 | 36.21 | 261,169 | -0.41(-1.12%) |
Jun 07, 2017 | 37.51 | 37.92 | 36.47 | 36.62 | 771,957 | -1.11(-2.95%) |
Jun 06, 2017 | 37.40 | 37.85 | 37.22 | 37.74 | 126,457 | +0.33(+0.89%) |
Jun 05, 2017 | 37.18 | 37.62 | 37.18 | 37.40 | 121,616 | +0.04(+0.10%) |
Jun 02, 2017 | 37.88 | 37.94 | 37.31 | 37.36 | 214,737 | -0.52(-1.37%) |
Jun 01, 2017 | 37.62 | 38.18 | 37.59 | 37.88 | 160,106 | +0.45(+1.19%) |
May 31, 2017 | 37.51 | 37.59 | 36.96 | 37.44 | 368,911 | -0.26(-0.69%) |
May 30, 2017 | 38.48 | 38.48 | 37.62 | 37.70 | 213,909 | -0.78(-2.03%) |
May 26, 2017 | 38.66 | 38.70 | 38.40 | 38.48 | 90,164 | -0.15(-0.38%) |
May 25, 2017 | 38.89 | 39.15 | 38.44 | 38.63 | 152,491 | -0.26(-0.67%) |
May 24, 2017 | 39.18 | 39.19 | 38.85 | 38.89 | 160,191 | -0.15(-0.38%) |
May 23, 2017 | 38.92 | 39.15 | 38.78 | 39.04 | 99,087 | +0.15(+0.38%) |
May 22, 2017 | 39.22 | 39.22 | 38.55 | 38.89 | 144,534 | +0.00(+0.00%) |
May 19, 2017 | 38.52 | 38.96 | 38.38 | 38.89 | 135,699 | +0.59(+1.55%) |
May 18, 2017 | 38.14 | 38.33 | 37.88 | 38.29 | 140,227 | +0.00(+0.00%) |
May 17, 2017 | 38.78 | 38.81 | 38.22 | 38.29 | 171,698 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.22 | 38.78 | 38.85 | 249,590 | -0.30(-0.76%) |
May 15, 2017 | 39.18 | 39.26 | 38.81 | 39.15 | 401,068 | +0.26(+0.67%) |
May 12, 2017 | 38.74 | 38.89 | 38.59 | 38.89 | 194,020 | +0.26(+0.67%) |
May 11, 2017 | 39.00 | 39.02 | 38.59 | 38.63 | 134,327 | -0.37(-0.95%) |
May 10, 2017 | 38.44 | 39.00 | 38.44 | 39.00 | 189,448 | +0.74(+1.94%) |
May 09, 2017 | 38.55 | 38.59 | 38.03 | 38.26 | 248,134 | -0.33(-0.87%) |
May 08, 2017 | 38.48 | 38.59 | 38.23 | 38.59 | 437,081 | +0.33(+0.87%) |
May 05, 2017 | 37.51 | 38.35 | 37.10 | 38.26 | 200,936 | +0.78(+2.08%) |
May 04, 2017 | 38.52 | 38.59 | 36.88 | 37.48 | 386,353 | -1.23(-3.17%) |
May 03, 2017 | 39.00 | 39.15 | 38.63 | 38.70 | 130,703 | -0.30(-0.76%) |
May 02, 2017 | 39.18 | 39.33 | 38.85 | 39.00 | 125,133 | -0.19(-0.47%) |
May 01, 2017 | 39.18 | 39.29 | 39.04 | 39.18 | 72,620 | +0.00(+0.00%) |
Apr 28, 2017 | 39.33 | 39.33 | 39.07 | 39.18 | 81,654 | +0.04(+0.09%) |
Apr 27, 2017 | 39.48 | 39.52 | 39.00 | 39.15 | 182,809 | -0.37(-0.94%) |
Apr 26, 2017 | 39.67 | 39.67 | 39.37 | 39.52 | 118,218 | -0.11(-0.28%) |
Apr 25, 2017 | 39.11 | 39.63 | 39.04 | 39.63 | 122,422 | +0.45(+1.14%) |
Apr 24, 2017 | 39.07 | 39.23 | 38.85 | 39.18 | 122,676 | +0.37(+0.96%) |
Apr 21, 2017 | 39.07 | 39.07 | 38.74 | 38.81 | 107,489 | -0.19(-0.48%) |
Apr 20, 2017 | 38.92 | 39.15 | 38.85 | 39.00 | 103,693 | +0.19(+0.48%) |
Apr 19, 2017 | 39.18 | 39.26 | 38.81 | 38.81 | 133,951 | -0.26(-0.67%) |
Apr 18, 2017 | 39.00 | 39.18 | 38.85 | 39.07 | 105,733 | +0.07(+0.19%) |
Apr 17, 2017 | 39.04 | 39.15 | 38.85 | 39.00 | 231,628 | +0.04(+0.10%) |
Apr 13, 2017 | 39.37 | 39.38 | 38.92 | 38.96 | 229,849 | -0.30(-0.76%) |
Apr 12, 2017 | 39.56 | 39.56 | 39.18 | 39.26 | 144,724 | -0.19(-0.47%) |
Apr 11, 2017 | 39.74 | 39.78 | 39.37 | 39.44 | 183,999 | -0.22(-0.56%) |
Apr 10, 2017 | 39.93 | 39.93 | 39.63 | 39.67 | 167,835 | -0.11(-0.28%) |
Apr 07, 2017 | 39.85 | 39.93 | 39.70 | 39.78 | 114,281 | -0.11(-0.28%) |
Apr 06, 2017 | 39.56 | 39.89 | 39.56 | 39.89 | 140,351 | +0.41(+1.04%) |
Apr 05, 2017 | 39.82 | 40.11 | 39.44 | 39.48 | 222,478 | -0.26(-0.66%) |
Apr 04, 2017 | 39.82 | 39.82 | 39.37 | 39.74 | 417,504 | +0.22(+0.56%) |