Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.95 | 36.21 | 35.67 | 36.05 | 29,613 | +0.15(+0.42%) |
Jun 29, 2017 | 36.66 | 36.66 | 35.60 | 35.90 | 27,647 | -1.02(-2.76%) |
Jun 28, 2017 | 36.96 | 36.96 | 36.23 | 36.92 | 18,735 | +0.02(+0.05%) |
Jun 27, 2017 | 37.15 | 37.15 | 36.70 | 36.90 | 27,039 | +0.23(+0.63%) |
Jun 26, 2017 | 36.30 | 36.80 | 35.80 | 36.67 | 35,964 | +0.59(+1.64%) |
Jun 23, 2017 | 36.15 | 36.30 | 35.95 | 36.08 | 21,043 | -0.22(-0.61%) |
Jun 22, 2017 | 36.75 | 36.75 | 36.00 | 36.30 | 20,608 | +0.32(+0.89%) |
Jun 21, 2017 | 35.99 | 35.99 | 35.82 | 35.98 | 17,064 | +0.01(+0.04%) |
Jun 20, 2017 | 36.14 | 36.25 | 35.85 | 35.97 | 10,358 | -0.08(-0.23%) |
Jun 19, 2017 | 36.10 | 36.10 | 35.56 | 36.05 | 28,351 | +1.00(+2.85%) |
Jun 16, 2017 | 35.11 | 35.11 | 34.75 | 35.05 | 10,056 | +0.20(+0.57%) |
Jun 15, 2017 | 34.92 | 35.50 | 34.42 | 34.85 | 14,336 | -0.75(-2.11%) |
Jun 14, 2017 | 35.18 | 35.85 | 35.10 | 35.60 | 22,248 | +0.50(+1.42%) |
Jun 13, 2017 | 34.40 | 35.40 | 34.40 | 35.10 | 33,859 | +0.50(+1.45%) |
Jun 12, 2017 | 34.46 | 34.86 | 33.76 | 34.60 | 52,498 | -0.40(-1.14%) |
Jun 09, 2017 | 35.99 | 36.05 | 34.97 | 35.00 | 48,286 | -0.66(-1.85%) |
Jun 08, 2017 | 35.93 | 35.98 | 35.40 | 35.66 | 64,167 | +0.65(+1.86%) |
Jun 07, 2017 | 35.20 | 35.20 | 34.91 | 35.01 | 15,495 | -0.27(-0.77%) |
Jun 06, 2017 | 35.10 | 35.36 | 35.10 | 35.28 | 11,050 | +0.28(+0.80%) |
Jun 05, 2017 | 35.05 | 35.05 | 34.90 | 35.00 | 36,251 | +0.01(+0.03%) |
Jun 02, 2017 | 34.85 | 35.05 | 34.78 | 34.99 | 34,497 | -0.10(-0.27%) |
Jun 01, 2017 | 34.70 | 35.09 | 34.70 | 35.09 | 66,817 | +0.61(+1.77%) |
May 31, 2017 | 34.96 | 34.96 | 34.15 | 34.48 | 20,544 | -0.87(-2.47%) |
May 30, 2017 | 35.06 | 35.63 | 34.75 | 35.35 | 12,208 | -0.25(-0.71%) |
May 26, 2017 | 35.93 | 35.93 | 35.51 | 35.60 | 64,561 | -0.14(-0.39%) |
May 25, 2017 | 35.40 | 35.80 | 35.40 | 35.74 | 60,513 | +0.62(+1.75%) |
May 24, 2017 | 35.60 | 35.60 | 35.00 | 35.12 | 16,542 | -0.58(-1.61%) |
May 23, 2017 | 36.00 | 36.00 | 35.50 | 35.70 | 28,457 | -0.40(-1.11%) |
May 22, 2017 | 36.00 | 36.20 | 35.49 | 36.10 | 79,830 | +1.25(+3.59%) |
May 19, 2017 | 35.00 | 35.00 | 34.80 | 34.85 | 37,216 | +0.75(+2.20%) |
May 18, 2017 | 34.02 | 34.30 | 33.64 | 34.10 | 43,679 | +0.60(+1.79%) |
May 17, 2017 | 34.48 | 34.48 | 33.20 | 33.50 | 39,753 | -0.15(-0.45%) |
May 16, 2017 | 33.90 | 33.90 | 33.45 | 33.65 | 50,620 | -0.08(-0.22%) |
May 15, 2017 | 33.50 | 33.77 | 33.50 | 33.73 | 30,537 | +0.08(+0.22%) |
May 12, 2017 | 33.00 | 33.82 | 33.00 | 33.65 | 25,998 | +0.88(+2.69%) |
May 11, 2017 | 32.93 | 32.98 | 32.50 | 32.77 | 17,688 | +0.28(+0.87%) |
May 10, 2017 | 32.35 | 32.50 | 32.25 | 32.48 | 8,087 | +0.03(+0.11%) |
May 09, 2017 | 32.02 | 32.50 | 32.02 | 32.45 | 16,941 | +0.87(+2.74%) |
May 08, 2017 | 31.80 | 31.80 | 31.51 | 31.58 | 16,900 | -0.24(-0.74%) |
May 05, 2017 | 31.29 | 31.82 | 31.29 | 31.82 | 11,332 | +0.52(+1.66%) |
May 04, 2017 | 31.55 | 31.55 | 31.10 | 31.30 | 64,692 | -0.68(-2.13%) |
May 03, 2017 | 32.10 | 32.10 | 31.93 | 31.98 | 11,006 | -0.11(-0.34%) |
May 02, 2017 | 32.32 | 32.32 | 31.80 | 32.09 | 54,112 | +0.34(+1.07%) |
May 01, 2017 | 31.80 | 31.82 | 31.50 | 31.75 | 48,379 | +0.31(+0.99%) |
Apr 28, 2017 | 31.52 | 31.53 | 31.30 | 31.44 | 182,393 | -0.07(-0.22%) |
Apr 27, 2017 | 31.41 | 31.53 | 31.25 | 31.51 | 74,208 | +0.30(+0.96%) |
Apr 26, 2017 | 31.25 | 31.25 | 31.10 | 31.21 | 19,127 | -0.23(-0.74%) |
Apr 25, 2017 | 31.25 | 31.46 | 31.25 | 31.44 | 19,941 | +0.54(+1.75%) |
Apr 24, 2017 | 30.80 | 30.97 | 30.75 | 30.90 | 25,473 | +0.34(+1.11%) |
Apr 21, 2017 | 30.20 | 30.60 | 30.20 | 30.56 | 9,574 | -0.19(-0.62%) |
Apr 20, 2017 | 29.83 | 30.86 | 29.83 | 30.75 | 14,965 | +1.24(+4.20%) |
Apr 19, 2017 | 29.30 | 29.84 | 29.30 | 29.51 | 7,947 | +0.07(+0.24%) |
Apr 18, 2017 | 29.94 | 29.94 | 29.33 | 29.44 | 6,500 | -0.41(-1.37%) |
Apr 17, 2017 | 29.75 | 29.91 | 29.34 | 29.85 | 7,403 | +0.10(+0.34%) |
Apr 13, 2017 | 29.75 | 29.82 | 29.68 | 29.75 | 20,181 | +0.00(+0.00%) |
Apr 12, 2017 | 29.55 | 29.87 | 29.29 | 29.75 | 41,580 | +0.75(+2.59%) |
Apr 11, 2017 | 29.55 | 29.55 | 28.90 | 29.00 | 21,047 | -0.25(-0.85%) |
Apr 10, 2017 | 29.33 | 29.35 | 29.20 | 29.25 | 9,256 | -0.18(-0.61%) |
Apr 07, 2017 | 29.75 | 29.75 | 29.29 | 29.43 | 27,700 | -0.12(-0.41%) |
Apr 06, 2017 | 30.03 | 30.03 | 29.40 | 29.55 | 39,826 | +0.15(+0.51%) |
Apr 05, 2017 | 30.04 | 30.04 | 29.25 | 29.40 | 24,767 | +0.14(+0.48%) |
Apr 04, 2017 | 29.20 | 29.30 | 29.19 | 29.26 | 4,769 | +0.16(+0.55%) |