Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.27 | 35.67 | 34.96 | 35.18 | 295,322 | +0.00(+0.00%) |
Jun 29, 2017 | 36.01 | 36.01 | 34.75 | 35.18 | 590,932 | -0.92(-2.55%) |
Jun 28, 2017 | 35.85 | 36.25 | 35.45 | 36.10 | 340,223 | +0.43(+1.21%) |
Jun 27, 2017 | 35.91 | 36.48 | 35.54 | 35.67 | 561,459 | -0.26(-0.72%) |
Jun 26, 2017 | 36.01 | 36.39 | 35.58 | 35.93 | 635,733 | -0.07(-0.19%) |
Jun 23, 2017 | 36.27 | 36.00 | 3,442,072 | +0.70(+1.98%) | ||
Jun 22, 2017 | 34.72 | 35.45 | 34.64 | 35.30 | 489,232 | +0.50(+1.44%) |
Jun 21, 2017 | 34.80 | 35.01 | 34.33 | 34.80 | 408,465 | +0.20(+0.58%) |
Jun 20, 2017 | 34.81 | 34.97 | 34.39 | 34.60 | 487,538 | -0.25(-0.72%) |
Jun 19, 2017 | 34.94 | 35.25 | 34.52 | 34.85 | 401,883 | +0.06(+0.17%) |
Jun 16, 2017 | 34.78 | 34.82 | 34.26 | 34.79 | 483,391 | +0.15(+0.43%) |
Jun 15, 2017 | 34.34 | 34.71 | 34.06 | 34.64 | 434,053 | +0.01(+0.03%) |
Jun 14, 2017 | 34.82 | 35.24 | 34.22 | 34.63 | 360,587 | +0.00(+0.00%) |
Jun 13, 2017 | 34.79 | 35.35 | 34.45 | 34.63 | 563,703 | +0.06(+0.17%) |
Jun 12, 2017 | 34.51 | 34.89 | 32.58 | 34.57 | 1,014,287 | -0.05(-0.14%) |
Jun 09, 2017 | 37.39 | 37.50 | 34.31 | 34.62 | 901,350 | -2.59(-6.96%) |
Jun 08, 2017 | 37.05 | 37.27 | 36.59 | 37.21 | 733,524 | +0.34(+0.92%) |
Jun 07, 2017 | 37.78 | 37.90 | 36.57 | 36.87 | 824,739 | -0.84(-2.23%) |
Jun 06, 2017 | 36.77 | 37.83 | 36.60 | 37.71 | 825,977 | +0.85(+2.31%) |
Jun 05, 2017 | 36.70 | 37.15 | 36.63 | 36.86 | 481,432 | +0.12(+0.33%) |
Jun 02, 2017 | 36.61 | 36.76 | 36.26 | 36.74 | 284,647 | +0.23(+0.63%) |
Jun 01, 2017 | 35.86 | 36.52 | 35.62 | 36.51 | 531,076 | +0.75(+2.10%) |
May 31, 2017 | 35.67 | 35.76 | 35.20 | 35.76 | 449,983 | +0.16(+0.45%) |
May 30, 2017 | 35.46 | 35.76 | 35.28 | 35.60 | 494,752 | +0.02(+0.06%) |
May 26, 2017 | 35.81 | 35.99 | 35.42 | 35.58 | 639,628 | -0.37(-1.03%) |
May 25, 2017 | 35.76 | 36.00 | 35.42 | 35.95 | 677,234 | +0.05(+0.14%) |
May 24, 2017 | 35.41 | 35.99 | 35.30 | 35.90 | 735,362 | +0.47(+1.33%) |
May 23, 2017 | 35.63 | 35.78 | 35.21 | 35.43 | 941,862 | -0.13(-0.37%) |
May 22, 2017 | 35.14 | 35.70 | 34.77 | 35.56 | 839,736 | +0.31(+0.88%) |
May 19, 2017 | 35.46 | 35.64 | 35.12 | 35.25 | 1,017,496 | -0.09(-0.25%) |
May 18, 2017 | 35.30 | 35.52 | 34.74 | 35.34 | 845,901 | -0.06(-0.17%) |
May 17, 2017 | 36.51 | 36.65 | 35.35 | 35.40 | 976,651 | -1.50(-4.07%) |
May 16, 2017 | 37.06 | 37.15 | 36.84 | 36.90 | 564,353 | -0.16(-0.43%) |
May 15, 2017 | 36.92 | 37.27 | 36.81 | 37.06 | 886,306 | +0.22(+0.60%) |
May 12, 2017 | 36.79 | 37.19 | 36.40 | 36.84 | 1,674,595 | -0.09(-0.24%) |
May 11, 2017 | 37.00 | 37.12 | 36.46 | 36.93 | 613,908 | -0.25(-0.67%) |
May 10, 2017 | 36.79 | 37.42 | 36.60 | 37.18 | 546,621 | +0.34(+0.92%) |
May 09, 2017 | 36.83 | 37.06 | 36.65 | 36.84 | 948,420 | +0.02(+0.05%) |
May 08, 2017 | 36.92 | 37.04 | 36.53 | 36.82 | 865,003 | +0.01(+0.03%) |
May 05, 2017 | 36.48 | 37.01 | 36.03 | 36.81 | 678,598 | +0.28(+0.77%) |
May 04, 2017 | 35.36 | 36.89 | 35.13 | 36.53 | 1,066,352 | +1.25(+3.54%) |
May 03, 2017 | 34.96 | 35.32 | 34.84 | 35.28 | 933,369 | +0.34(+0.97%) |
May 02, 2017 | 34.69 | 34.95 | 34.30 | 34.94 | 1,150,153 | +0.22(+0.63%) |
May 01, 2017 | 33.65 | 34.79 | 32.84 | 34.72 | 1,684,538 | +0.24(+0.70%) |
Apr 28, 2017 | 34.20 | 34.97 | 33.67 | 34.48 | 1,870,716 | +1.01(+3.02%) |
Apr 27, 2017 | 32.66 | 33.57 | 32.55 | 33.47 | 1,403,945 | +0.65(+1.98%) |
Apr 26, 2017 | 32.57 | 32.85 | 32.45 | 32.82 | 515,252 | +0.25(+0.77%) |
Apr 25, 2017 | 31.97 | 32.81 | 31.79 | 32.57 | 670,743 | +0.55(+1.72%) |
Apr 24, 2017 | 31.89 | 32.03 | 31.58 | 32.02 | 463,484 | +0.48(+1.52%) |
Apr 21, 2017 | 31.44 | 31.61 | 31.20 | 31.54 | 735,928 | +0.27(+0.86%) |
Apr 20, 2017 | 31.44 | 31.50 | 30.91 | 31.27 | 1,040,853 | -0.56(-1.76%) |
Apr 19, 2017 | 31.58 | 31.98 | 31.45 | 31.83 | 534,459 | +0.24(+0.76%) |
Apr 18, 2017 | 31.45 | 31.72 | 31.26 | 31.59 | 411,167 | +0.10(+0.32%) |
Apr 17, 2017 | 31.34 | 31.60 | 31.29 | 31.49 | 340,765 | +0.26(+0.83%) |
Apr 13, 2017 | 31.60 | 31.62 | 31.18 | 31.23 | 560,380 | -0.37(-1.17%) |
Apr 12, 2017 | 31.01 | 31.64 | 31.01 | 31.60 | 580,395 | +0.38(+1.22%) |
Apr 11, 2017 | 31.43 | 31.50 | 30.83 | 31.22 | 739,441 | -0.33(-1.05%) |
Apr 10, 2017 | 31.43 | 31.69 | 31.07 | 31.55 | 537,856 | +0.23(+0.73%) |
Apr 07, 2017 | 31.11 | 31.43 | 31.11 | 31.32 | 685,485 | +0.00(+0.00%) |
Apr 06, 2017 | 30.15 | 31.33 | 30.15 | 31.32 | 1,167,944 | +1.21(+4.02%) |
Apr 05, 2017 | 30.00 | 30.38 | 29.89 | 30.11 | 647,703 | +0.20(+0.67%) |
Apr 04, 2017 | 29.81 | 30.00 | 29.68 | 29.91 | 353,246 | +0.17(+0.57%) |