Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.65 | 35.76 | 35.58 | 35.60 | 88,416,256 | +0.16(+0.46%) |
Jun 29, 2017 | 35.72 | 35.73 | 35.20 | 35.44 | 76,982,088 | -0.46(-1.27%) |
Jun 28, 2017 | 35.72 | 35.93 | 35.64 | 35.90 | 39,062,372 | +0.28(+0.77%) |
Jun 27, 2017 | 36.04 | 35.93 | 35.61 | 35.62 | 63,821,752 | -0.42(-1.17%) |
Jun 26, 2017 | 36.03 | 36.13 | 35.92 | 36.04 | 51,593,688 | +0.34(+0.96%) |
Jun 23, 2017 | 35.57 | 35.77 | 35.54 | 35.70 | 53,641,140 | +0.19(+0.53%) |
Jun 22, 2017 | 35.52 | 35.65 | 35.43 | 35.51 | 58,593,004 | +0.18(+0.51%) |
Jun 21, 2017 | 35.41 | 35.50 | 35.27 | 35.33 | 63,754,316 | +0.08(+0.22%) |
Jun 20, 2017 | 35.54 | 35.55 | 35.22 | 35.25 | 82,973,040 | -0.39(-1.11%) |
Jun 19, 2017 | 35.51 | 35.70 | 35.48 | 35.64 | 79,629,768 | +0.35(+0.99%) |
Jun 16, 2017 | 35.31 | 35.35 | 35.14 | 35.29 | 62,922,868 | +0.06(+0.17%) |
Jun 15, 2017 | 35.17 | 35.25 | 35.02 | 35.23 | 102,380,488 | -0.37(-1.03%) |
Jun 14, 2017 | 35.88 | 35.89 | 35.48 | 35.60 | 82,338,928 | -0.01(-0.02%) |
Jun 13, 2017 | 35.62 | 35.65 | 35.49 | 35.61 | 44,763,892 | +0.17(+0.48%) |
Jun 12, 2017 | 35.42 | 35.46 | 35.27 | 35.44 | 61,169,020 | -0.19(-0.53%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.43 | 35.63 | 86,030,056 | -0.27(-0.76%) |
Jun 08, 2017 | 35.93 | 35.94 | 35.77 | 35.90 | 57,159,592 | +0.21(+0.60%) |
Jun 07, 2017 | 35.62 | 35.75 | 35.49 | 35.69 | 40,579,884 | -0.04(-0.12%) |
Jun 06, 2017 | 35.67 | 35.81 | 35.65 | 35.73 | 39,925,128 | +0.02(+0.05%) |
Jun 05, 2017 | 35.75 | 35.83 | 35.68 | 35.71 | 45,835,720 | -0.04(-0.12%) |
Jun 02, 2017 | 35.70 | 35.78 | 35.62 | 35.76 | 51,037,272 | +0.18(+0.51%) |
Jun 01, 2017 | 35.37 | 35.58 | 35.28 | 35.58 | 54,661,056 | +0.30(+0.85%) |
May 31, 2017 | 35.55 | 35.46 | 35.22 | 35.28 | 93,619,968 | -0.27(-0.77%) |
May 30, 2017 | 35.54 | 35.60 | 35.48 | 35.55 | 41,020,736 | -0.19(-0.53%) |
May 26, 2017 | 35.68 | 35.76 | 35.64 | 35.74 | 36,640,888 | +0.13(+0.36%) |
May 25, 2017 | 35.63 | 35.73 | 35.54 | 35.61 | 46,257,708 | +0.17(+0.48%) |
May 24, 2017 | 35.31 | 35.50 | 35.28 | 35.44 | 57,672,944 | +0.14(+0.39%) |
May 23, 2017 | 35.29 | 35.34 | 35.21 | 35.30 | 46,127,736 | +0.03(+0.10%) |
May 22, 2017 | 35.27 | 35.37 | 35.23 | 35.27 | 54,131,828 | +0.03(+0.10%) |
May 19, 2017 | 35.00 | 35.30 | 34.99 | 35.23 | 74,445,616 | +0.74(+2.13%) |
May 18, 2017 | 34.23 | 34.80 | 34.10 | 34.50 | 141,591,488 | -0.58(-1.66%) |
May 17, 2017 | 35.38 | 35.42 | 35.06 | 35.08 | 73,882,200 | -0.61(-1.70%) |
May 16, 2017 | 35.63 | 35.70 | 35.56 | 35.69 | 48,977,084 | +0.03(+0.10%) |
May 15, 2017 | 35.47 | 35.67 | 35.45 | 35.65 | 61,384,644 | +0.36(+1.02%) |
May 12, 2017 | 35.20 | 35.33 | 35.19 | 35.29 | 76,403,344 | +0.15(+0.41%) |
May 11, 2017 | 35.11 | 35.20 | 34.94 | 35.15 | 43,639,508 | +0.08(+0.22%) |
May 10, 2017 | 34.94 | 35.07 | 34.90 | 35.07 | 55,626,964 | +0.23(+0.66%) |
May 09, 2017 | 34.67 | 34.94 | 34.64 | 34.84 | 81,902,736 | +0.44(+1.27%) |
May 08, 2017 | 34.51 | 34.59 | 34.38 | 34.40 | 41,984,408 | -0.01(-0.02%) |
May 05, 2017 | 34.08 | 34.41 | 34.07 | 34.41 | 61,410,520 | +0.28(+0.83%) |
May 04, 2017 | 34.33 | 34.34 | 34.10 | 34.13 | 94,692,640 | -0.39(-1.12%) |
May 03, 2017 | 34.60 | 34.63 | 34.42 | 34.51 | 68,128,560 | -0.23(-0.67%) |
May 02, 2017 | 34.64 | 34.79 | 34.60 | 34.75 | 64,615,812 | +0.25(+0.72%) |
May 01, 2017 | 34.46 | 34.59 | 34.38 | 34.50 | 48,084,500 | +0.20(+0.57%) |
Apr 28, 2017 | 34.28 | 34.36 | 34.19 | 34.30 | 66,145,732 | +0.05(+0.15%) |
Apr 27, 2017 | 34.36 | 34.37 | 34.15 | 34.25 | 49,400,532 | -0.04(-0.12%) |
Apr 26, 2017 | 34.36 | 34.46 | 34.25 | 34.29 | 65,931,328 | -0.13(-0.37%) |
Apr 25, 2017 | 34.37 | 34.51 | 34.33 | 34.42 | 59,514,236 | +0.30(+0.88%) |
Apr 24, 2017 | 34.14 | 34.19 | 34.03 | 34.12 | 74,218,216 | +0.48(+1.43%) |
Apr 21, 2017 | 33.65 | 33.69 | 33.58 | 33.64 | 38,482,496 | +0.00(+0.00%) |
Apr 20, 2017 | 33.59 | 33.65 | 33.49 | 33.64 | 54,568,680 | +0.41(+1.24%) |
Apr 19, 2017 | 33.52 | 33.53 | 33.15 | 33.23 | 68,616,512 | -0.21(-0.61%) |
Apr 18, 2017 | 33.48 | 33.60 | 33.36 | 33.44 | 59,434,608 | -0.43(-1.26%) |
Apr 17, 2017 | 33.67 | 33.86 | 33.62 | 33.86 | 34,876,604 | +0.35(+1.05%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.50 | 33.51 | 56,273,380 | -0.15(-0.43%) |
Apr 12, 2017 | 33.64 | 33.67 | 33.45 | 33.66 | 64,409,812 | +0.16(+0.49%) |
Apr 11, 2017 | 33.56 | 33.61 | 33.30 | 33.50 | 53,727,024 | -0.08(-0.23%) |
Apr 10, 2017 | 33.58 | 33.62 | 33.47 | 33.57 | 39,538,592 | -0.14(-0.41%) |
Apr 07, 2017 | 33.70 | 33.86 | 33.68 | 33.71 | 47,132,380 | -0.06(-0.18%) |
Apr 06, 2017 | 33.80 | 33.85 | 33.67 | 33.77 | 41,513,584 | -0.06(-0.18%) |
Apr 05, 2017 | 34.07 | 34.16 | 33.81 | 33.83 | 51,504,064 | -0.10(-0.30%) |
Apr 04, 2017 | 33.85 | 33.98 | 33.78 | 33.93 | 51,547,988 | +0.02(+0.05%) |