Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.50 | 38.78 | 38.50 | 38.70 | 88,784 | +0.15(+0.39%) |
Jun 29, 2017 | 38.90 | 38.90 | 38.33 | 38.55 | 91,010 | -0.28(-0.73%) |
Jun 28, 2017 | 38.66 | 38.91 | 38.62 | 38.83 | 33,059 | +0.44(+1.13%) |
Jun 27, 2017 | 38.47 | 38.77 | 38.26 | 38.40 | 53,980 | -0.05(-0.13%) |
Jun 26, 2017 | 38.52 | 38.53 | 38.38 | 38.45 | 24,962 | +0.29(+0.77%) |
Jun 23, 2017 | 38.17 | 38.30 | 38.09 | 38.15 | 89,742 | -0.02(-0.04%) |
Jun 22, 2017 | 38.09 | 38.22 | 37.92 | 38.17 | 53,220 | +0.39(+1.04%) |
Jun 21, 2017 | 37.86 | 37.93 | 37.62 | 37.78 | 20,851 | -0.34(-0.90%) |
Jun 20, 2017 | 38.37 | 38.37 | 38.00 | 38.12 | 32,785 | -0.17(-0.46%) |
Jun 19, 2017 | 38.23 | 38.34 | 38.09 | 38.30 | 96,665 | +0.21(+0.56%) |
Jun 16, 2017 | 37.88 | 38.08 | 37.82 | 38.08 | 51,932 | +0.46(+1.22%) |
Jun 15, 2017 | 37.47 | 37.63 | 37.31 | 37.62 | 59,987 | -0.05(-0.13%) |
Jun 14, 2017 | 38.03 | 38.06 | 37.52 | 37.67 | 35,829 | +0.29(+0.77%) |
Jun 13, 2017 | 37.13 | 37.42 | 37.09 | 37.38 | 26,510 | +0.30(+0.82%) |
Jun 12, 2017 | 37.20 | 37.20 | 36.87 | 37.08 | 68,458 | -0.01(-0.02%) |
Jun 09, 2017 | 37.10 | 37.24 | 37.05 | 37.09 | 30,252 | -0.23(-0.62%) |
Jun 08, 2017 | 37.20 | 37.32 | 37.14 | 37.32 | 19,216 | +0.09(+0.24%) |
Jun 07, 2017 | 37.24 | 37.26 | 37.11 | 37.23 | 56,099 | -0.12(-0.31%) |
Jun 06, 2017 | 37.46 | 37.54 | 37.28 | 37.34 | 47,981 | +0.24(+0.64%) |
Jun 05, 2017 | 37.12 | 37.17 | 37.06 | 37.10 | 103,296 | +0.00(+0.01%) |
Jun 02, 2017 | 36.91 | 37.10 | 36.77 | 37.10 | 47,316 | +0.47(+1.29%) |
Jun 01, 2017 | 36.39 | 36.63 | 36.29 | 36.63 | 43,116 | +0.37(+1.02%) |
May 31, 2017 | 36.38 | 36.44 | 36.25 | 36.26 | 73,354 | -0.15(-0.41%) |
May 30, 2017 | 36.26 | 36.41 | 36.26 | 36.41 | 31,495 | +0.02(+0.07%) |
May 26, 2017 | 36.24 | 36.44 | 36.16 | 36.38 | 40,161 | +0.28(+0.77%) |
May 25, 2017 | 36.14 | 36.19 | 36.07 | 36.10 | 57,559 | +0.04(+0.11%) |
May 24, 2017 | 36.01 | 36.09 | 35.93 | 36.06 | 20,984 | +0.21(+0.57%) |
May 23, 2017 | 35.84 | 35.93 | 35.81 | 35.86 | 56,082 | +0.09(+0.25%) |
May 22, 2017 | 35.50 | 35.92 | 35.50 | 35.77 | 21,956 | +0.27(+0.76%) |
May 19, 2017 | 35.24 | 35.59 | 35.24 | 35.49 | 15,654 | +0.34(+0.96%) |
May 18, 2017 | 35.20 | 35.29 | 35.08 | 35.16 | 24,197 | -0.14(-0.40%) |
May 17, 2017 | 35.26 | 35.41 | 35.19 | 35.30 | 436,069 | -0.03(-0.09%) |
May 16, 2017 | 35.45 | 35.45 | 35.22 | 35.33 | 21,170 | -0.14(-0.38%) |
May 15, 2017 | 35.62 | 35.62 | 35.36 | 35.47 | 21,347 | +0.07(+0.20%) |
May 12, 2017 | 35.48 | 35.65 | 35.35 | 35.40 | 25,314 | -0.23(-0.65%) |
May 11, 2017 | 35.39 | 35.68 | 35.36 | 35.63 | 119,409 | -0.09(-0.25%) |
May 10, 2017 | 35.56 | 35.72 | 35.55 | 35.72 | 46,531 | +0.46(+1.30%) |
May 09, 2017 | 35.40 | 35.43 | 35.26 | 35.26 | 182,923 | -0.24(-0.67%) |
May 08, 2017 | 35.51 | 35.70 | 35.40 | 35.49 | 76,857 | +0.12(+0.35%) |
May 05, 2017 | 35.06 | 35.39 | 35.06 | 35.37 | 46,746 | +0.52(+1.48%) |
May 04, 2017 | 34.86 | 35.01 | 34.75 | 34.85 | 56,136 | -0.28(-0.79%) |
May 03, 2017 | 35.37 | 35.42 | 35.08 | 35.13 | 102,725 | -0.30(-0.83%) |
May 02, 2017 | 35.18 | 35.44 | 35.18 | 35.43 | 66,943 | +0.29(+0.82%) |
May 01, 2017 | 35.13 | 35.35 | 35.13 | 35.14 | 104,029 | +0.17(+0.49%) |
Apr 28, 2017 | 34.71 | 34.99 | 34.71 | 34.97 | 39,539 | +0.08(+0.24%) |
Apr 27, 2017 | 34.71 | 34.91 | 34.67 | 34.89 | 47,735 | +0.17(+0.50%) |
Apr 26, 2017 | 34.82 | 34.85 | 34.66 | 34.71 | 20,859 | +0.03(+0.09%) |
Apr 25, 2017 | 34.72 | 34.83 | 34.62 | 34.68 | 113,895 | -0.21(-0.60%) |
Apr 24, 2017 | 35.02 | 35.18 | 34.80 | 34.89 | 74,477 | +0.04(+0.11%) |
Apr 21, 2017 | 34.75 | 35.20 | 34.63 | 34.85 | 198,018 | +0.12(+0.33%) |
Apr 20, 2017 | 34.67 | 34.82 | 34.67 | 34.74 | 295,582 | +0.07(+0.21%) |
Apr 19, 2017 | 34.99 | 34.99 | 34.67 | 34.67 | 401,137 | -0.34(-0.96%) |
Apr 18, 2017 | 34.94 | 35.23 | 34.86 | 35.00 | 115,237 | +0.09(+0.26%) |
Apr 17, 2017 | 34.96 | 35.17 | 34.82 | 34.91 | 56,595 | +0.16(+0.47%) |
Apr 13, 2017 | 34.77 | 34.94 | 34.74 | 34.75 | 37,889 | +0.08(+0.24%) |
Apr 12, 2017 | 34.52 | 34.67 | 34.37 | 34.67 | 130,881 | +0.03(+0.09%) |
Apr 11, 2017 | 34.68 | 34.68 | 34.49 | 34.63 | 69,140 | -0.06(-0.17%) |
Apr 10, 2017 | 34.62 | 34.73 | 34.51 | 34.69 | 56,120 | +0.07(+0.21%) |
Apr 07, 2017 | 34.79 | 34.83 | 34.60 | 34.62 | 84,454 | -0.54(-1.54%) |
Apr 06, 2017 | 34.94 | 35.20 | 34.94 | 35.16 | 24,015 | +0.26(+0.75%) |
Apr 05, 2017 | 34.86 | 35.04 | 34.85 | 34.90 | 84,776 | +0.09(+0.26%) |
Apr 04, 2017 | 34.79 | 34.80 | 34.71 | 34.80 | 64,742 | -0.02(-0.05%) |