Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.94 | 38.67 | 37.85 | 38.15 | 1,099,147 | +0.56(+1.50%) |
Jun 29, 2017 | 38.41 | 38.89 | 37.20 | 37.59 | 1,318,122 | -0.48(-1.25%) |
Jun 28, 2017 | 36.90 | 38.46 | 36.90 | 38.07 | 1,168,256 | +1.43(+3.90%) |
Jun 27, 2017 | 36.51 | 36.81 | 36.23 | 36.64 | 836,526 | +0.35(+0.95%) |
Jun 26, 2017 | 36.60 | 36.90 | 35.99 | 36.29 | 678,158 | -0.17(-0.47%) |
Jun 23, 2017 | 36.55 | 36.47 | 943,768 | +0.82(+2.31%) | ||
Jun 22, 2017 | 34.91 | 36.38 | 34.91 | 35.64 | 733,712 | +0.87(+2.49%) |
Jun 21, 2017 | 35.47 | 35.99 | 34.19 | 34.78 | 1,666,253 | -0.65(-1.83%) |
Jun 20, 2017 | 35.51 | 35.92 | 35.04 | 35.43 | 812,830 | -0.69(-1.92%) |
Jun 19, 2017 | 35.64 | 36.51 | 35.58 | 36.12 | 734,393 | +0.56(+1.58%) |
Jun 16, 2017 | 35.47 | 35.60 | 34.82 | 35.56 | 806,234 | +0.48(+1.36%) |
Jun 15, 2017 | 34.99 | 35.43 | 34.88 | 35.08 | 758,344 | -0.35(-0.98%) |
Jun 14, 2017 | 37.12 | 37.18 | 35.25 | 35.43 | 1,182,261 | -1.78(-4.77%) |
Jun 13, 2017 | 36.38 | 37.40 | 36.26 | 37.20 | 907,880 | +0.99(+2.73%) |
Jun 12, 2017 | 36.30 | 36.77 | 36.00 | 36.21 | 717,783 | +0.04(+0.12%) |
Jun 09, 2017 | 35.52 | 36.30 | 35.52 | 36.17 | 581,393 | +0.65(+1.82%) |
Jun 08, 2017 | 35.09 | 36.08 | 35.05 | 35.52 | 661,563 | +0.34(+0.98%) |
Jun 07, 2017 | 35.48 | 35.70 | 34.11 | 35.18 | 1,306,433 | -0.34(-0.97%) |
Jun 06, 2017 | 34.62 | 35.83 | 34.62 | 35.52 | 875,494 | +0.52(+1.47%) |
Jun 05, 2017 | 35.40 | 35.52 | 34.84 | 35.01 | 867,981 | -0.52(-1.45%) |
Jun 02, 2017 | 35.91 | 35.95 | 35.09 | 35.52 | 843,430 | -0.52(-1.43%) |
Jun 01, 2017 | 35.70 | 36.17 | 35.27 | 36.04 | 1,046,866 | +0.56(+1.58%) |
May 31, 2017 | 36.34 | 36.34 | 35.18 | 35.48 | 1,464,565 | -1.03(-2.83%) |
May 30, 2017 | 36.51 | 36.94 | 36.04 | 36.51 | 639,131 | -0.26(-0.70%) |
May 26, 2017 | 36.56 | 36.90 | 35.22 | 36.77 | 1,029,029 | +0.00(+0.00%) |
May 25, 2017 | 37.98 | 38.45 | 36.73 | 36.77 | 1,291,156 | -1.16(-3.06%) |
May 24, 2017 | 38.02 | 38.41 | 37.72 | 37.93 | 1,122,215 | -0.17(-0.45%) |
May 23, 2017 | 38.19 | 38.32 | 37.76 | 38.11 | 1,104,385 | +0.17(+0.45%) |
May 22, 2017 | 38.41 | 38.62 | 37.72 | 37.93 | 638,729 | -0.09(-0.23%) |
May 19, 2017 | 37.16 | 38.54 | 37.16 | 38.02 | 1,016,233 | +1.29(+3.51%) |
May 18, 2017 | 36.21 | 36.94 | 35.22 | 36.73 | 1,060,684 | +0.26(+0.71%) |
May 17, 2017 | 37.29 | 37.72 | 36.08 | 36.47 | 1,724,637 | -1.38(-3.64%) |
May 16, 2017 | 37.29 | 38.02 | 37.12 | 37.85 | 1,074,281 | +0.73(+1.97%) |
May 15, 2017 | 36.60 | 37.42 | 36.60 | 37.12 | 839,675 | +1.12(+3.11%) |
May 12, 2017 | 36.21 | 36.69 | 35.87 | 36.00 | 941,347 | -0.22(-0.59%) |
May 11, 2017 | 36.86 | 37.20 | 35.91 | 36.21 | 1,279,608 | -1.20(-3.22%) |
May 10, 2017 | 36.60 | 37.65 | 36.19 | 37.42 | 1,042,796 | +0.95(+2.59%) |
May 09, 2017 | 35.87 | 36.79 | 35.87 | 36.47 | 1,229,303 | +0.39(+1.07%) |
May 08, 2017 | 37.16 | 37.37 | 35.91 | 36.08 | 1,609,763 | -1.08(-2.89%) |
May 05, 2017 | 36.64 | 37.50 | 36.64 | 37.16 | 930,550 | +0.60(+1.65%) |
May 04, 2017 | 37.68 | 37.76 | 36.13 | 36.56 | 1,243,714 | -1.29(-3.41%) |
May 03, 2017 | 38.66 | 38.69 | 37.72 | 37.85 | 1,311,655 | -0.86(-2.22%) |
May 02, 2017 | 39.44 | 39.61 | 38.32 | 38.71 | 1,018,347 | -0.73(-1.85%) |
May 01, 2017 | 39.83 | 39.83 | 38.90 | 39.44 | 928,506 | -0.04(-0.11%) |
Apr 28, 2017 | 39.09 | 39.91 | 39.05 | 39.48 | 1,560,148 | +0.90(+2.34%) |
Apr 27, 2017 | 38.28 | 39.70 | 37.22 | 38.58 | 2,595,089 | -1.08(-2.71%) |
Apr 26, 2017 | 39.31 | 39.87 | 38.75 | 39.65 | 1,108,493 | +0.13(+0.33%) |
Apr 25, 2017 | 39.35 | 39.78 | 39.01 | 39.52 | 568,794 | +0.30(+0.77%) |
Apr 24, 2017 | 39.44 | 39.65 | 38.84 | 39.22 | 933,690 | +0.82(+2.13%) |
Apr 21, 2017 | 38.45 | 38.61 | 37.76 | 38.41 | 1,409,252 | -0.13(-0.33%) |
Apr 20, 2017 | 39.95 | 40.08 | 38.45 | 38.54 | 1,255,841 | -1.03(-2.61%) |
Apr 19, 2017 | 40.13 | 40.77 | 39.40 | 39.57 | 954,417 | -0.39(-0.97%) |
Apr 18, 2017 | 40.08 | 40.99 | 39.40 | 39.95 | 1,040,996 | -0.52(-1.28%) |
Apr 17, 2017 | 40.60 | 40.73 | 39.70 | 40.47 | 1,406,539 | +1.12(+2.84%) |
Apr 13, 2017 | 40.43 | 40.73 | 39.29 | 39.35 | 993,185 | -1.25(-3.07%) |
Apr 12, 2017 | 41.37 | 41.42 | 40.45 | 40.60 | 858,109 | -0.95(-2.28%) |
Apr 11, 2017 | 41.29 | 41.67 | 40.73 | 41.55 | 528,857 | +0.09(+0.21%) |
Apr 10, 2017 | 41.16 | 41.70 | 41.03 | 41.46 | 546,338 | +0.65(+1.58%) |
Apr 07, 2017 | 40.56 | 41.29 | 40.56 | 40.81 | 730,295 | +0.00(+0.00%) |
Apr 06, 2017 | 40.86 | 41.29 | 40.43 | 40.81 | 520,686 | +0.13(+0.32%) |
Apr 05, 2017 | 41.29 | 41.93 | 40.60 | 40.69 | 869,672 | -0.22(-0.53%) |
Apr 04, 2017 | 40.13 | 41.16 | 40.04 | 40.90 | 584,036 | +0.82(+2.04%) |