Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.78 | 37.45 | 36.51 | 37.24 | 472,322 | +0.59(+1.62%) |
Jun 29, 2017 | 36.46 | 36.95 | 36.07 | 36.65 | 484,982 | +0.27(+0.75%) |
Jun 28, 2017 | 36.43 | 36.87 | 36.28 | 36.38 | 359,121 | +0.15(+0.42%) |
Jun 27, 2017 | 35.94 | 36.68 | 35.68 | 36.23 | 503,034 | +0.19(+0.52%) |
Jun 26, 2017 | 35.29 | 36.16 | 35.17 | 36.04 | 413,556 | +0.91(+2.58%) |
Jun 23, 2017 | 34.73 | 35.17 | 34.40 | 35.13 | 670,617 | +0.38(+1.10%) |
Jun 22, 2017 | 34.88 | 35.12 | 34.24 | 34.75 | 416,577 | -0.17(-0.49%) |
Jun 21, 2017 | 35.83 | 36.22 | 34.57 | 34.92 | 492,337 | -0.20(-0.58%) |
Jun 20, 2017 | 35.95 | 36.08 | 35.08 | 35.12 | 375,903 | -0.89(-2.47%) |
Jun 19, 2017 | 35.18 | 36.12 | 34.79 | 36.02 | 539,878 | +0.95(+2.71%) |
Jun 16, 2017 | 36.95 | 36.95 | 34.50 | 35.07 | 1,002,388 | -2.21(-5.92%) |
Jun 15, 2017 | 36.14 | 37.56 | 36.14 | 37.27 | 643,960 | +0.79(+2.16%) |
Jun 14, 2017 | 36.69 | 36.69 | 35.94 | 36.48 | 456,445 | -0.03(-0.09%) |
Jun 13, 2017 | 36.36 | 36.74 | 35.51 | 36.52 | 598,450 | +0.25(+0.68%) |
Jun 12, 2017 | 35.31 | 36.76 | 34.88 | 36.27 | 762,502 | +1.04(+2.96%) |
Jun 09, 2017 | 34.85 | 35.38 | 34.37 | 35.23 | 564,413 | +0.36(+1.02%) |
Jun 08, 2017 | 35.42 | 35.62 | 34.37 | 34.87 | 639,907 | -0.46(-1.30%) |
Jun 07, 2017 | 35.49 | 36.14 | 35.29 | 35.33 | 505,813 | +0.01(+0.02%) |
Jun 06, 2017 | 35.34 | 35.57 | 34.76 | 35.32 | 359,670 | -0.29(-0.81%) |
Jun 05, 2017 | 35.70 | 35.80 | 35.11 | 35.61 | 494,791 | -0.14(-0.38%) |
Jun 02, 2017 | 36.61 | 36.68 | 35.67 | 35.74 | 461,458 | -0.97(-2.63%) |
Jun 01, 2017 | 36.09 | 37.34 | 35.88 | 36.71 | 1,054,486 | +0.79(+2.20%) |
May 31, 2017 | 35.92 | 36.22 | 35.15 | 35.92 | 489,346 | +0.04(+0.12%) |
May 30, 2017 | 36.41 | 36.68 | 35.82 | 35.88 | 343,701 | -0.60(-1.65%) |
May 26, 2017 | 35.90 | 36.56 | 35.67 | 36.48 | 429,849 | +0.35(+0.96%) |
May 25, 2017 | 36.75 | 36.75 | 35.70 | 36.13 | 477,974 | -0.25(-0.68%) |
May 24, 2017 | 36.41 | 36.83 | 36.26 | 36.38 | 372,978 | -0.20(-0.53%) |
May 23, 2017 | 37.47 | 37.47 | 36.43 | 36.57 | 492,387 | -0.89(-2.38%) |
May 22, 2017 | 37.14 | 37.87 | 37.08 | 37.47 | 624,873 | +0.45(+1.21%) |
May 19, 2017 | 36.49 | 37.28 | 36.38 | 37.02 | 512,300 | +0.62(+1.70%) |
May 18, 2017 | 35.77 | 36.63 | 35.58 | 36.40 | 601,681 | +0.57(+1.59%) |
May 17, 2017 | 36.41 | 36.78 | 35.70 | 35.83 | 739,689 | -1.09(-2.94%) |
May 16, 2017 | 36.65 | 36.97 | 36.22 | 36.91 | 533,441 | +0.31(+0.85%) |
May 15, 2017 | 36.10 | 37.02 | 35.90 | 36.60 | 518,719 | +0.69(+1.92%) |
May 12, 2017 | 36.72 | 36.72 | 35.84 | 35.91 | 467,318 | -0.95(-2.58%) |
May 11, 2017 | 37.39 | 37.72 | 36.21 | 36.86 | 617,149 | -0.85(-2.26%) |
May 10, 2017 | 37.73 | 38.18 | 37.45 | 37.71 | 457,904 | +0.06(+0.16%) |
May 09, 2017 | 38.19 | 38.40 | 37.49 | 37.66 | 358,282 | -0.51(-1.35%) |
May 08, 2017 | 38.10 | 38.49 | 37.98 | 38.17 | 477,114 | +0.12(+0.31%) |
May 05, 2017 | 37.73 | 38.05 | 37.05 | 38.05 | 547,552 | +0.51(+1.35%) |
May 04, 2017 | 38.34 | 38.34 | 36.97 | 37.55 | 1,105,327 | -1.04(-2.71%) |
May 03, 2017 | 38.80 | 38.92 | 38.36 | 38.59 | 623,551 | -0.29(-0.76%) |
May 02, 2017 | 40.02 | 40.11 | 38.77 | 38.89 | 707,557 | -1.10(-2.76%) |
May 01, 2017 | 40.47 | 40.52 | 39.92 | 39.99 | 541,072 | -0.19(-0.46%) |
Apr 28, 2017 | 41.34 | 41.59 | 40.09 | 40.17 | 655,380 | -1.13(-2.73%) |
Apr 27, 2017 | 40.75 | 41.51 | 40.37 | 41.30 | 696,334 | +1.10(+2.74%) |
Apr 26, 2017 | 41.51 | 41.61 | 40.09 | 40.20 | 769,043 | -0.93(-2.27%) |
Apr 25, 2017 | 41.21 | 41.42 | 40.54 | 41.13 | 655,008 | +0.13(+0.31%) |
Apr 24, 2017 | 41.13 | 41.23 | 40.59 | 41.01 | 378,641 | +0.67(+1.67%) |
Apr 21, 2017 | 40.72 | 40.72 | 39.71 | 40.33 | 787,590 | -0.40(-0.97%) |
Apr 20, 2017 | 40.07 | 41.09 | 39.87 | 40.73 | 902,362 | +1.15(+2.89%) |
Apr 19, 2017 | 38.24 | 40.16 | 38.11 | 39.58 | 970,004 | +1.53(+4.03%) |
Apr 18, 2017 | 37.77 | 38.13 | 37.50 | 38.05 | 521,644 | +0.10(+0.27%) |
Apr 17, 2017 | 37.23 | 38.02 | 37.04 | 37.95 | 547,383 | +0.85(+2.29%) |
Apr 13, 2017 | 37.60 | 37.88 | 37.09 | 37.10 | 499,645 | -0.65(-1.72%) |
Apr 12, 2017 | 38.18 | 38.38 | 37.70 | 37.75 | 412,215 | -0.50(-1.30%) |
Apr 11, 2017 | 37.90 | 38.59 | 37.72 | 38.25 | 943,420 | +0.12(+0.31%) |
Apr 10, 2017 | 37.30 | 38.20 | 37.30 | 38.13 | 518,484 | +0.89(+2.40%) |
Apr 07, 2017 | 37.30 | 37.56 | 36.51 | 37.23 | 463,511 | -0.21(-0.56%) |
Apr 06, 2017 | 37.19 | 37.71 | 36.61 | 37.45 | 799,449 | +0.46(+1.25%) |
Apr 05, 2017 | 38.57 | 38.86 | 36.92 | 36.98 | 885,562 | -1.31(-3.43%) |
Apr 04, 2017 | 38.45 | 38.81 | 37.87 | 38.30 | 793,116 | -0.39(-1.00%) |