Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.52 | 36.95 | 36.11 | 36.76 | 2,616,668 | +0.58(+1.60%) |
Jun 29, 2017 | 36.59 | 36.67 | 35.81 | 36.18 | 3,183,097 | -0.59(-1.60%) |
Jun 28, 2017 | 36.88 | 37.07 | 36.39 | 36.77 | 2,879,542 | +0.00(+0.00%) |
Jun 27, 2017 | 37.56 | 37.56 | 36.71 | 36.77 | 1,600,251 | -0.93(-2.47%) |
Jun 26, 2017 | 37.56 | 38.08 | 37.41 | 37.70 | 2,365,179 | +0.42(+1.13%) |
Jun 23, 2017 | 37.72 | 37.89 | 37.20 | 37.28 | 7,772,712 | -0.35(-0.94%) |
Jun 22, 2017 | 38.07 | 38.13 | 37.36 | 37.63 | 2,014,333 | -0.20(-0.52%) |
Jun 21, 2017 | 37.42 | 38.03 | 37.30 | 37.83 | 2,867,788 | +0.42(+1.12%) |
Jun 20, 2017 | 37.87 | 37.92 | 37.29 | 37.41 | 3,091,226 | -0.35(-0.94%) |
Jun 19, 2017 | 37.66 | 37.83 | 37.21 | 37.76 | 2,382,985 | +0.59(+1.58%) |
Jun 16, 2017 | 37.04 | 37.39 | 36.82 | 37.18 | 3,948,358 | +0.19(+0.50%) |
Jun 15, 2017 | 36.74 | 37.03 | 36.46 | 36.99 | 2,484,131 | -0.02(-0.05%) |
Jun 14, 2017 | 36.95 | 37.04 | 36.50 | 37.01 | 2,364,792 | -0.03(-0.08%) |
Jun 13, 2017 | 36.99 | 37.29 | 36.64 | 37.04 | 2,612,586 | +0.33(+0.89%) |
Jun 12, 2017 | 36.98 | 36.99 | 35.35 | 36.71 | 5,848,268 | -0.38(-1.03%) |
Jun 09, 2017 | 37.66 | 38.10 | 36.94 | 37.09 | 3,878,457 | -0.89(-2.36%) |
Jun 08, 2017 | 39.08 | 39.26 | 37.68 | 37.99 | 4,985,465 | -0.89(-2.28%) |
Jun 07, 2017 | 38.04 | 38.90 | 38.04 | 38.87 | 2,750,512 | +0.89(+2.33%) |
Jun 06, 2017 | 37.80 | 38.24 | 37.57 | 37.99 | 2,936,829 | +0.28(+0.74%) |
Jun 05, 2017 | 37.25 | 37.75 | 37.02 | 37.71 | 2,373,500 | +0.48(+1.28%) |
Jun 02, 2017 | 37.52 | 37.55 | 36.84 | 37.23 | 4,098,866 | -0.06(-0.15%) |
Jun 01, 2017 | 35.95 | 37.56 | 35.87 | 37.29 | 6,800,209 | +1.48(+4.14%) |
May 31, 2017 | 35.16 | 36.08 | 35.06 | 35.81 | 10,965,744 | +0.52(+1.48%) |
May 30, 2017 | 35.20 | 35.91 | 35.17 | 35.28 | 3,212,318 | +0.08(+0.24%) |
May 26, 2017 | 35.18 | 35.88 | 35.14 | 35.20 | 2,077,886 | -0.02(-0.05%) |
May 25, 2017 | 35.13 | 35.47 | 35.06 | 35.22 | 1,948,965 | +0.27(+0.77%) |
May 24, 2017 | 35.14 | 35.34 | 34.76 | 34.95 | 2,560,843 | -0.17(-0.48%) |
May 23, 2017 | 34.49 | 35.24 | 34.44 | 35.12 | 2,862,438 | +0.71(+2.06%) |
May 22, 2017 | 33.86 | 34.65 | 33.75 | 34.41 | 5,397,220 | +0.52(+1.54%) |
May 19, 2017 | 33.65 | 34.01 | 33.48 | 33.89 | 2,270,685 | +0.71(+2.14%) |
May 18, 2017 | 31.97 | 33.52 | 31.97 | 33.18 | 2,133,512 | +0.89(+2.74%) |
May 17, 2017 | 32.33 | 32.81 | 32.27 | 32.29 | 2,424,757 | -0.37(-1.14%) |
May 16, 2017 | 32.01 | 32.87 | 31.84 | 32.66 | 3,475,738 | +1.16(+3.67%) |
May 15, 2017 | 32.10 | 32.18 | 31.44 | 31.51 | 2,532,223 | -0.67(-2.09%) |
May 12, 2017 | 31.82 | 32.39 | 31.82 | 32.18 | 2,442,584 | +0.21(+0.64%) |
May 11, 2017 | 32.28 | 32.28 | 31.85 | 31.97 | 2,619,171 | -0.47(-1.44%) |
May 10, 2017 | 31.86 | 32.53 | 31.78 | 32.44 | 3,634,247 | +0.65(+2.05%) |
May 09, 2017 | 31.44 | 31.83 | 31.44 | 31.79 | 1,343,024 | +0.30(+0.95%) |
May 08, 2017 | 31.51 | 31.59 | 31.03 | 31.49 | 2,751,151 | -0.05(-0.15%) |
May 05, 2017 | 31.72 | 31.75 | 30.90 | 31.54 | 2,085,681 | -0.62(-1.94%) |
May 04, 2017 | 32.80 | 33.16 | 32.02 | 32.16 | 2,663,324 | -0.54(-1.65%) |
May 03, 2017 | 32.58 | 32.76 | 32.08 | 32.70 | 1,522,728 | +0.28(+0.86%) |
May 02, 2017 | 32.36 | 32.95 | 32.20 | 32.42 | 2,081,915 | +0.20(+0.61%) |
May 01, 2017 | 31.81 | 32.29 | 31.76 | 32.23 | 1,538,324 | +0.42(+1.32%) |
Apr 28, 2017 | 31.99 | 32.30 | 31.72 | 31.81 | 1,521,562 | -0.12(-0.38%) |
Apr 27, 2017 | 32.16 | 32.30 | 31.87 | 31.93 | 2,008,614 | -0.13(-0.41%) |
Apr 26, 2017 | 31.39 | 32.16 | 31.31 | 32.06 | 2,722,665 | +0.64(+2.05%) |
Apr 25, 2017 | 31.15 | 31.45 | 30.93 | 31.41 | 3,513,421 | +0.35(+1.14%) |
Apr 24, 2017 | 30.61 | 31.12 | 30.58 | 31.06 | 2,667,635 | +0.53(+1.74%) |
Apr 21, 2017 | 30.76 | 30.83 | 30.37 | 30.53 | 2,990,425 | -0.31(-1.00%) |
Apr 20, 2017 | 30.95 | 31.02 | 30.35 | 30.84 | 3,321,374 | +0.07(+0.21%) |
Apr 19, 2017 | 30.67 | 30.86 | 30.50 | 30.77 | 3,633,191 | +0.23(+0.76%) |
Apr 18, 2017 | 30.63 | 30.96 | 30.43 | 30.54 | 4,447,209 | -0.17(-0.55%) |
Apr 17, 2017 | 30.81 | 30.86 | 30.38 | 30.71 | 3,070,416 | -0.05(-0.15%) |
Apr 13, 2017 | 30.33 | 30.87 | 30.25 | 30.75 | 2,690,809 | +0.33(+1.07%) |
Apr 12, 2017 | 30.20 | 30.56 | 30.18 | 30.43 | 3,875,674 | +0.13(+0.43%) |
Apr 11, 2017 | 29.32 | 30.36 | 29.28 | 30.30 | 4,700,071 | +1.07(+3.67%) |
Apr 10, 2017 | 29.03 | 29.42 | 28.71 | 29.22 | 4,982,882 | +0.19(+0.64%) |
Apr 07, 2017 | 28.69 | 29.20 | 28.59 | 29.04 | 7,369,759 | +0.36(+1.27%) |
Apr 06, 2017 | 29.32 | 29.94 | 28.34 | 28.67 | 15,721,587 | +2.41(+9.16%) |
Apr 05, 2017 | 26.04 | 26.78 | 25.97 | 26.27 | 5,330,791 | +0.21(+0.79%) |
Apr 04, 2017 | 25.36 | 26.15 | 25.35 | 26.06 | 3,539,390 | +0.71(+2.79%) |