Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.61 | 37.80 | 37.19 | 37.45 | 2,188,788 | -0.04(-0.11%) |
Jun 29, 2017 | 38.70 | 38.80 | 36.93 | 37.49 | 2,922,704 | -1.33(-3.43%) |
Jun 28, 2017 | 38.49 | 38.95 | 37.94 | 38.82 | 2,954,800 | +0.61(+1.60%) |
Jun 27, 2017 | 39.34 | 39.65 | 38.13 | 38.20 | 3,023,696 | -1.24(-3.14%) |
Jun 26, 2017 | 40.44 | 40.57 | 39.00 | 39.45 | 3,654,780 | -0.96(-2.38%) |
Jun 23, 2017 | 39.77 | 40.74 | 39.73 | 40.41 | 6,110,320 | +0.71(+1.79%) |
Jun 22, 2017 | 39.50 | 39.87 | 39.00 | 39.70 | 2,161,012 | +0.16(+0.39%) |
Jun 21, 2017 | 38.84 | 39.71 | 38.81 | 39.54 | 3,336,520 | +0.78(+2.02%) |
Jun 20, 2017 | 39.02 | 39.48 | 38.70 | 38.76 | 2,343,632 | -0.41(-1.04%) |
Jun 19, 2017 | 38.36 | 39.41 | 38.36 | 39.16 | 3,276,580 | +1.27(+3.35%) |
Jun 16, 2017 | 38.09 | 38.29 | 37.76 | 37.90 | 6,232,348 | +0.09(+0.23%) |
Jun 15, 2017 | 37.34 | 37.83 | 36.98 | 37.81 | 2,158,076 | +0.04(+0.12%) |
Jun 14, 2017 | 37.96 | 38.34 | 37.23 | 37.76 | 2,203,996 | -0.18(-0.48%) |
Jun 13, 2017 | 37.74 | 38.34 | 37.35 | 37.95 | 2,521,536 | +0.51(+1.35%) |
Jun 12, 2017 | 36.87 | 37.66 | 35.75 | 37.44 | 4,614,672 | +0.07(+0.20%) |
Jun 09, 2017 | 39.39 | 39.64 | 36.75 | 37.37 | 4,062,708 | -1.95(-4.97%) |
Jun 08, 2017 | 38.88 | 39.33 | 38.68 | 39.32 | 2,341,692 | +0.30(+0.78%) |
Jun 07, 2017 | 39.06 | 39.19 | 38.71 | 39.01 | 2,498,756 | +0.18(+0.45%) |
Jun 06, 2017 | 38.39 | 39.32 | 38.31 | 38.84 | 2,593,544 | +0.25(+0.66%) |
Jun 05, 2017 | 38.06 | 38.72 | 38.06 | 38.58 | 3,713,804 | +0.52(+1.36%) |
Jun 02, 2017 | 37.16 | 38.13 | 37.03 | 38.06 | 5,124,764 | +0.93(+2.52%) |
Jun 01, 2017 | 36.88 | 37.24 | 36.08 | 37.13 | 6,294,376 | +0.29(+0.77%) |
May 31, 2017 | 36.95 | 37.01 | 36.33 | 36.84 | 10,437,356 | +0.04(+0.11%) |
May 30, 2017 | 36.61 | 36.87 | 36.38 | 36.80 | 2,613,236 | +0.19(+0.53%) |
May 26, 2017 | 37.02 | 37.10 | 36.27 | 36.61 | 2,476,584 | -0.40(-1.09%) |
May 25, 2017 | 36.25 | 37.06 | 36.22 | 37.02 | 3,968,464 | +0.95(+2.62%) |
May 24, 2017 | 35.90 | 36.08 | 35.80 | 36.07 | 1,630,480 | +0.27(+0.75%) |
May 23, 2017 | 35.67 | 36.01 | 35.26 | 35.80 | 3,257,640 | +0.01(+0.03%) |
May 22, 2017 | 35.85 | 36.08 | 35.56 | 35.79 | 2,832,280 | -0.23(-0.64%) |
May 19, 2017 | 36.20 | 36.35 | 35.91 | 36.02 | 2,487,596 | +0.15(+0.41%) |
May 18, 2017 | 35.23 | 35.96 | 34.70 | 35.87 | 3,215,664 | +0.28(+0.79%) |
May 17, 2017 | 36.50 | 36.72 | 35.56 | 35.59 | 3,628,536 | -1.27(-3.45%) |
May 16, 2017 | 37.03 | 37.15 | 36.52 | 36.86 | 4,723,632 | +0.01(+0.02%) |
May 15, 2017 | 36.85 | 37.03 | 36.63 | 36.85 | 2,328,236 | +0.15(+0.41%) |
May 12, 2017 | 36.42 | 36.79 | 36.19 | 36.70 | 1,907,472 | +0.20(+0.55%) |
May 11, 2017 | 36.25 | 36.61 | 36.06 | 36.51 | 2,254,336 | +0.15(+0.41%) |
May 10, 2017 | 36.41 | 36.51 | 35.95 | 36.36 | 2,852,672 | +0.12(+0.34%) |
May 09, 2017 | 35.88 | 36.40 | 35.66 | 36.23 | 2,770,744 | +0.55(+1.53%) |
May 08, 2017 | 36.25 | 36.89 | 35.33 | 35.69 | 3,561,064 | -0.49(-1.36%) |
May 05, 2017 | 34.74 | 36.23 | 33.80 | 36.18 | 9,032,040 | +1.13(+3.22%) |
May 04, 2017 | 35.44 | 35.73 | 34.59 | 35.05 | 6,440,676 | -0.12(-0.34%) |
May 03, 2017 | 35.25 | 35.46 | 34.93 | 35.17 | 2,716,336 | -0.13(-0.36%) |
May 02, 2017 | 35.38 | 35.48 | 34.74 | 35.30 | 3,798,112 | +0.02(+0.06%) |
May 01, 2017 | 34.88 | 35.48 | 34.65 | 35.27 | 2,822,804 | +0.37(+1.05%) |
Apr 28, 2017 | 34.80 | 34.99 | 34.59 | 34.91 | 3,695,888 | -0.00(-0.01%) |
Apr 27, 2017 | 34.25 | 34.96 | 34.25 | 34.91 | 2,520,092 | +0.07(+0.21%) |
Apr 26, 2017 | 34.90 | 34.99 | 34.47 | 34.84 | 2,816,312 | -0.01(-0.04%) |
Apr 25, 2017 | 34.80 | 35.08 | 34.66 | 34.85 | 2,380,972 | +0.10(+0.30%) |
Apr 24, 2017 | 34.52 | 34.85 | 34.23 | 34.75 | 2,679,664 | +0.59(+1.71%) |
Apr 21, 2017 | 34.12 | 34.19 | 33.76 | 34.16 | 1,686,320 | +0.05(+0.14%) |
Apr 20, 2017 | 33.79 | 34.27 | 33.51 | 34.12 | 2,888,788 | +0.66(+1.97%) |
Apr 19, 2017 | 33.35 | 33.70 | 33.28 | 33.46 | 1,803,228 | +0.22(+0.65%) |
Apr 18, 2017 | 33.19 | 33.41 | 33.02 | 33.24 | 1,289,692 | +0.05(+0.16%) |
Apr 17, 2017 | 32.85 | 33.30 | 32.78 | 33.19 | 1,922,748 | +0.35(+1.06%) |
Apr 13, 2017 | 32.96 | 33.40 | 32.79 | 32.84 | 1,306,556 | -0.03(-0.08%) |
Apr 12, 2017 | 33.44 | 33.44 | 32.52 | 32.87 | 2,909,776 | -0.47(-1.40%) |
Apr 11, 2017 | 33.24 | 33.56 | 32.87 | 33.33 | 1,989,176 | +0.02(+0.05%) |
Apr 10, 2017 | 33.11 | 33.52 | 33.01 | 33.32 | 1,681,084 | +0.21(+0.62%) |
Apr 07, 2017 | 33.22 | 33.42 | 33.06 | 33.11 | 2,444,956 | -0.49(-1.45%) |
Apr 06, 2017 | 33.38 | 33.82 | 33.14 | 33.60 | 3,668,692 | +0.10(+0.30%) |
Apr 05, 2017 | 33.48 | 33.63 | 33.31 | 33.50 | 6,286,528 | +0.20(+0.60%) |
Apr 04, 2017 | 32.69 | 33.43 | 32.55 | 33.30 | 4,085,032 | +0.38(+1.14%) |