Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.35 | 37.64 | 37.09 | 37.49 | 423,753 | +0.45(+1.20%) |
Jun 29, 2017 | 36.83 | 37.42 | 36.79 | 37.05 | 305,142 | +0.41(+1.11%) |
Jun 28, 2017 | 35.86 | 36.82 | 35.84 | 36.64 | 349,148 | +0.85(+2.39%) |
Jun 27, 2017 | 36.27 | 36.53 | 35.71 | 35.79 | 270,058 | -0.26(-0.72%) |
Jun 26, 2017 | 35.27 | 36.05 | 35.27 | 36.05 | 231,542 | +0.85(+2.43%) |
Jun 23, 2017 | 34.12 | 35.23 | 34.04 | 35.19 | 225,316 | +1.23(+3.61%) |
Jun 22, 2017 | 33.60 | 34.12 | 33.58 | 33.97 | 189,100 | +0.41(+1.22%) |
Jun 21, 2017 | 34.00 | 34.26 | 33.52 | 33.56 | 255,499 | -0.33(-0.99%) |
Jun 20, 2017 | 34.86 | 34.86 | 33.41 | 33.89 | 538,925 | -1.23(-3.49%) |
Jun 19, 2017 | 35.64 | 35.82 | 35.01 | 35.12 | 182,540 | -0.30(-0.84%) |
Jun 16, 2017 | 34.78 | 35.53 | 34.73 | 35.41 | 145,484 | +0.74(+2.14%) |
Jun 15, 2017 | 35.27 | 35.52 | 34.56 | 34.67 | 304,512 | -0.85(-2.40%) |
Jun 14, 2017 | 36.64 | 36.65 | 35.45 | 35.53 | 450,211 | -1.11(-3.04%) |
Jun 13, 2017 | 36.71 | 36.86 | 36.49 | 36.64 | 157,140 | -0.04(-0.10%) |
Jun 12, 2017 | 36.90 | 37.23 | 36.38 | 36.68 | 259,573 | +0.11(+0.30%) |
Jun 09, 2017 | 36.31 | 36.75 | 36.19 | 36.57 | 216,092 | +0.37(+1.03%) |
Jun 08, 2017 | 36.57 | 36.68 | 36.19 | 36.19 | 261,303 | -0.41(-1.12%) |
Jun 07, 2017 | 37.49 | 37.90 | 36.45 | 36.60 | 772,353 | -1.11(-2.95%) |
Jun 06, 2017 | 37.38 | 37.83 | 37.20 | 37.72 | 126,521 | +0.33(+0.89%) |
Jun 05, 2017 | 37.16 | 37.61 | 37.16 | 37.38 | 121,679 | +0.04(+0.10%) |
Jun 02, 2017 | 37.86 | 37.92 | 37.29 | 37.35 | 214,847 | -0.52(-1.37%) |
Jun 01, 2017 | 37.61 | 38.16 | 37.57 | 37.86 | 160,188 | +0.45(+1.19%) |
May 31, 2017 | 37.49 | 37.57 | 36.94 | 37.42 | 369,100 | -0.26(-0.69%) |
May 30, 2017 | 38.46 | 38.46 | 37.61 | 37.68 | 214,018 | -0.78(-2.03%) |
May 26, 2017 | 38.64 | 38.68 | 38.38 | 38.46 | 90,210 | -0.15(-0.38%) |
May 25, 2017 | 38.87 | 39.13 | 38.42 | 38.61 | 152,570 | -0.26(-0.67%) |
May 24, 2017 | 39.16 | 39.17 | 38.83 | 38.87 | 160,273 | -0.15(-0.38%) |
May 23, 2017 | 38.90 | 39.13 | 38.76 | 39.02 | 99,138 | +0.15(+0.38%) |
May 22, 2017 | 39.20 | 39.20 | 38.53 | 38.87 | 144,608 | +0.00(+0.00%) |
May 19, 2017 | 38.50 | 38.94 | 38.36 | 38.87 | 135,769 | +0.59(+1.55%) |
May 18, 2017 | 38.12 | 38.31 | 37.86 | 38.27 | 140,299 | +0.00(+0.00%) |
May 17, 2017 | 38.76 | 38.79 | 38.20 | 38.27 | 171,786 | -0.56(-1.43%) |
May 16, 2017 | 39.20 | 39.20 | 38.76 | 38.83 | 249,718 | -0.30(-0.76%) |
May 15, 2017 | 39.16 | 39.24 | 38.79 | 39.13 | 401,274 | +0.26(+0.67%) |
May 12, 2017 | 38.72 | 38.87 | 38.57 | 38.87 | 194,119 | +0.26(+0.67%) |
May 11, 2017 | 38.98 | 39.00 | 38.57 | 38.61 | 134,396 | -0.37(-0.95%) |
May 10, 2017 | 38.42 | 38.98 | 38.42 | 38.98 | 189,545 | +0.74(+1.94%) |
May 09, 2017 | 38.53 | 38.57 | 38.01 | 38.24 | 248,261 | -0.33(-0.87%) |
May 08, 2017 | 38.46 | 38.57 | 38.21 | 38.57 | 437,305 | +0.33(+0.87%) |
May 05, 2017 | 37.49 | 38.33 | 37.09 | 38.24 | 201,039 | +0.78(+2.08%) |
May 04, 2017 | 38.50 | 38.57 | 36.86 | 37.46 | 386,551 | -1.23(-3.17%) |
May 03, 2017 | 38.98 | 39.13 | 38.61 | 38.68 | 130,770 | -0.30(-0.76%) |
May 02, 2017 | 39.16 | 39.31 | 38.83 | 38.98 | 125,197 | -0.19(-0.47%) |
May 01, 2017 | 39.16 | 39.27 | 39.02 | 39.16 | 72,658 | +0.00(+0.00%) |
Apr 28, 2017 | 39.31 | 39.31 | 39.05 | 39.16 | 81,696 | +0.04(+0.09%) |
Apr 27, 2017 | 39.46 | 39.50 | 38.98 | 39.13 | 182,903 | -0.37(-0.94%) |
Apr 26, 2017 | 39.65 | 39.65 | 39.35 | 39.50 | 118,279 | -0.11(-0.28%) |
Apr 25, 2017 | 39.09 | 39.61 | 39.02 | 39.61 | 122,485 | +0.45(+1.14%) |
Apr 24, 2017 | 39.05 | 39.21 | 38.83 | 39.16 | 122,739 | +0.37(+0.96%) |
Apr 21, 2017 | 39.05 | 39.05 | 38.72 | 38.79 | 107,544 | -0.19(-0.48%) |
Apr 20, 2017 | 38.90 | 39.13 | 38.83 | 38.98 | 103,746 | +0.19(+0.48%) |
Apr 19, 2017 | 39.16 | 39.24 | 38.79 | 38.79 | 134,020 | -0.26(-0.67%) |
Apr 18, 2017 | 38.98 | 39.16 | 38.83 | 39.05 | 105,787 | +0.07(+0.19%) |
Apr 17, 2017 | 39.02 | 39.13 | 38.83 | 38.98 | 231,747 | +0.04(+0.10%) |
Apr 13, 2017 | 39.35 | 39.36 | 38.90 | 38.94 | 229,967 | -0.30(-0.76%) |
Apr 12, 2017 | 39.54 | 39.54 | 39.16 | 39.24 | 144,798 | -0.19(-0.47%) |
Apr 11, 2017 | 39.72 | 39.76 | 39.35 | 39.42 | 184,093 | -0.22(-0.56%) |
Apr 10, 2017 | 39.91 | 39.91 | 39.61 | 39.65 | 167,921 | -0.11(-0.28%) |
Apr 07, 2017 | 39.83 | 39.91 | 39.68 | 39.76 | 114,340 | -0.11(-0.28%) |
Apr 06, 2017 | 39.54 | 39.87 | 39.54 | 39.87 | 140,422 | +0.41(+1.04%) |
Apr 05, 2017 | 39.80 | 40.09 | 39.42 | 39.46 | 222,592 | -0.26(-0.66%) |
Apr 04, 2017 | 39.80 | 39.80 | 39.35 | 39.72 | 417,718 | +0.22(+0.56%) |