Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.54 | 36.15 | 34.66 | 34.75 | 397,187 | -1.05(-2.93%) |
Jun 29, 2017 | 35.71 | 36.33 | 35.32 | 35.80 | 211,258 | +0.26(+0.74%) |
Jun 28, 2017 | 35.63 | 36.50 | 35.36 | 35.54 | 185,451 | -0.09(-0.25%) |
Jun 27, 2017 | 35.10 | 36.76 | 34.72 | 35.63 | 479,527 | +0.44(+1.24%) |
Jun 26, 2017 | 34.93 | 35.36 | 34.14 | 35.19 | 281,884 | +0.18(+0.50%) |
Jun 23, 2017 | 33.26 | 35.01 | 32.65 | 35.01 | 434,760 | +2.01(+6.10%) |
Jun 22, 2017 | 32.21 | 33.26 | 31.86 | 33.00 | 205,185 | +1.31(+4.14%) |
Jun 21, 2017 | 31.51 | 32.47 | 31.21 | 31.69 | 204,779 | +0.09(+0.28%) |
Jun 20, 2017 | 32.39 | 32.56 | 31.07 | 31.60 | 330,485 | -1.31(-3.99%) |
Jun 19, 2017 | 33.26 | 33.61 | 32.74 | 32.91 | 201,369 | -0.09(-0.27%) |
Jun 16, 2017 | 32.65 | 33.17 | 31.86 | 33.00 | 449,393 | +1.05(+3.29%) |
Jun 15, 2017 | 33.09 | 34.06 | 31.77 | 31.95 | 411,261 | -1.31(-3.95%) |
Jun 14, 2017 | 34.05 | 34.31 | 32.47 | 33.26 | 460,981 | -0.53(-1.55%) |
Jun 13, 2017 | 33.26 | 33.96 | 32.91 | 33.79 | 389,034 | +0.53(+1.58%) |
Jun 12, 2017 | 33.61 | 34.31 | 32.39 | 33.26 | 467,115 | -0.18(-0.52%) |
Jun 09, 2017 | 32.21 | 34.14 | 31.77 | 33.44 | 511,352 | +1.23(+3.80%) |
Jun 08, 2017 | 31.69 | 32.21 | 31.21 | 32.21 | 295,545 | +0.70(+2.22%) |
Jun 07, 2017 | 31.77 | 32.65 | 30.94 | 31.51 | 462,875 | -0.09(-0.28%) |
Jun 06, 2017 | 31.34 | 31.77 | 29.94 | 31.60 | 507,582 | +0.00(+0.00%) |
Jun 05, 2017 | 31.86 | 32.47 | 31.38 | 31.60 | 313,551 | -0.26(-0.82%) |
Jun 02, 2017 | 33.09 | 33.35 | 31.60 | 31.86 | 368,262 | -1.23(-3.70%) |
Jun 01, 2017 | 32.56 | 33.17 | 32.04 | 33.09 | 527,180 | +0.53(+1.61%) |
May 31, 2017 | 32.56 | 33.44 | 31.60 | 32.56 | 760,488 | +0.09(+0.27%) |
May 30, 2017 | 33.00 | 33.26 | 31.25 | 32.47 | 904,996 | -0.70(-2.11%) |
May 26, 2017 | 34.40 | 34.62 | 32.82 | 33.17 | 993,099 | -1.58(-4.53%) |
May 25, 2017 | 35.10 | 35.28 | 34.49 | 34.75 | 873,119 | -0.35(-1.00%) |
May 24, 2017 | 35.10 | 35.89 | 34.66 | 35.10 | 2,154,778 | -1.66(-4.52%) |
May 23, 2017 | 36.85 | 37.03 | 36.24 | 36.76 | 111,104 | +0.35(+0.96%) |
May 22, 2017 | 36.24 | 37.03 | 35.98 | 36.41 | 141,319 | +0.26(+0.73%) |
May 19, 2017 | 35.45 | 36.76 | 35.45 | 36.15 | 223,552 | +0.88(+2.48%) |
May 18, 2017 | 35.54 | 35.80 | 35.19 | 35.28 | 193,660 | -0.44(-1.23%) |
May 17, 2017 | 35.89 | 36.41 | 35.36 | 35.71 | 163,515 | -0.88(-2.39%) |
May 16, 2017 | 37.38 | 37.64 | 35.89 | 36.59 | 188,202 | -0.70(-1.88%) |
May 15, 2017 | 36.94 | 38.16 | 36.90 | 37.29 | 209,110 | +0.61(+1.67%) |
May 12, 2017 | 40.09 | 40.18 | 36.59 | 36.68 | 600,986 | -0.09(-0.24%) |
May 11, 2017 | 37.64 | 37.64 | 36.50 | 36.76 | 106,470 | -1.05(-2.78%) |
May 10, 2017 | 36.85 | 38.25 | 36.76 | 37.81 | 116,135 | +0.96(+2.61%) |
May 09, 2017 | 37.73 | 37.81 | 36.50 | 36.85 | 171,160 | -0.88(-2.32%) |
May 08, 2017 | 36.94 | 37.90 | 36.50 | 37.73 | 115,110 | +0.79(+2.13%) |
May 05, 2017 | 37.46 | 37.90 | 36.94 | 36.94 | 178,667 | -0.52(-1.40%) |
May 04, 2017 | 39.12 | 39.12 | 37.12 | 37.46 | 151,151 | -1.66(-4.24%) |
May 03, 2017 | 38.43 | 39.12 | 37.38 | 39.12 | 224,889 | +0.61(+1.59%) |
May 02, 2017 | 37.55 | 39.47 | 37.12 | 38.51 | 276,777 | +0.87(+2.32%) |
May 01, 2017 | 38.60 | 38.95 | 37.46 | 37.64 | 176,523 | -0.79(-2.05%) |
Apr 28, 2017 | 40.00 | 40.00 | 37.46 | 38.43 | 411,736 | -1.48(-3.72%) |
Apr 27, 2017 | 35.63 | 40.17 | 35.37 | 39.91 | 674,116 | +4.02(+11.19%) |
Apr 26, 2017 | 35.02 | 36.24 | 34.84 | 35.89 | 217,456 | +0.52(+1.48%) |
Apr 25, 2017 | 35.81 | 36.15 | 35.19 | 35.37 | 203,295 | -0.09(-0.25%) |
Apr 24, 2017 | 35.81 | 35.81 | 34.58 | 35.46 | 220,408 | +0.52(+1.50%) |
Apr 21, 2017 | 36.24 | 36.24 | 34.84 | 34.93 | 205,059 | -0.61(-1.72%) |
Apr 20, 2017 | 35.19 | 36.07 | 35.19 | 35.54 | 148,707 | +0.44(+1.24%) |
Apr 19, 2017 | 35.19 | 35.81 | 34.76 | 35.11 | 187,125 | -0.09(-0.25%) |
Apr 18, 2017 | 34.84 | 35.19 | 34.15 | 35.19 | 222,089 | +0.17(+0.50%) |
Apr 17, 2017 | 34.84 | 35.19 | 34.06 | 35.02 | 201,560 | +0.17(+0.50%) |
Apr 13, 2017 | 36.24 | 36.50 | 34.32 | 34.84 | 447,174 | -2.01(-5.45%) |
Apr 12, 2017 | 38.34 | 38.77 | 36.50 | 36.85 | 225,918 | -1.83(-4.74%) |
Apr 11, 2017 | 39.30 | 39.30 | 37.81 | 38.69 | 244,745 | -0.79(-1.99%) |
Apr 10, 2017 | 37.64 | 39.74 | 37.46 | 39.47 | 249,938 | +1.83(+4.87%) |
Apr 07, 2017 | 37.03 | 37.81 | 36.68 | 37.64 | 253,017 | +0.26(+0.70%) |
Apr 06, 2017 | 36.85 | 37.64 | 36.42 | 37.38 | 339,942 | +1.05(+2.88%) |
Apr 05, 2017 | 37.81 | 38.16 | 36.07 | 36.33 | 249,843 | -1.14(-3.03%) |
Apr 04, 2017 | 38.16 | 38.43 | 37.12 | 37.46 | 168,932 | -0.79(-2.05%) |