Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.24 | 37.32 | 36.25 | 36.64 | 14,206,364 | -0.26(-0.71%) |
Jun 29, 2017 | 38.44 | 38.48 | 36.64 | 36.90 | 16,006,322 | -1.66(-4.31%) |
Jun 28, 2017 | 38.76 | 38.79 | 37.02 | 38.56 | 14,681,407 | +0.55(+1.45%) |
Jun 27, 2017 | 39.97 | 40.11 | 37.90 | 38.01 | 17,199,998 | -2.23(-5.55%) |
Jun 26, 2017 | 40.46 | 41.27 | 39.28 | 40.24 | 18,305,358 | +0.12(+0.30%) |
Jun 23, 2017 | 40.22 | 40.12 | 17,012,280 | +1.51(+3.92%) | ||
Jun 22, 2017 | 37.95 | 38.72 | 37.93 | 38.61 | 11,784,992 | +0.22(+0.58%) |
Jun 21, 2017 | 36.61 | 38.55 | 36.39 | 38.38 | 17,169,858 | +2.05(+5.63%) |
Jun 20, 2017 | 36.99 | 37.22 | 36.20 | 36.34 | 9,281,443 | -0.78(-2.11%) |
Jun 19, 2017 | 36.86 | 37.67 | 36.76 | 37.12 | 18,298,198 | +1.47(+4.11%) |
Jun 16, 2017 | 35.42 | 36.04 | 35.25 | 35.66 | 11,056,780 | +0.05(+0.13%) |
Jun 15, 2017 | 35.53 | 35.63 | 34.35 | 35.61 | 18,431,454 | -0.26(-0.73%) |
Jun 14, 2017 | 36.96 | 36.97 | 35.68 | 35.87 | 15,902,574 | -0.81(-2.22%) |
Jun 13, 2017 | 37.21 | 37.50 | 36.37 | 36.68 | 11,880,701 | +0.05(+0.13%) |
Jun 12, 2017 | 36.43 | 37.01 | 35.48 | 36.64 | 19,404,544 | +0.21(+0.56%) |
Jun 09, 2017 | 39.69 | 39.71 | 35.93 | 36.43 | 24,926,398 | -2.73(-6.97%) |
Jun 08, 2017 | 40.55 | 40.92 | 38.51 | 39.16 | 25,579,266 | +0.69(+1.80%) |
Jun 07, 2017 | 37.65 | 38.70 | 37.51 | 38.47 | 7,693,532 | +0.93(+2.49%) |
Jun 06, 2017 | 37.55 | 37.88 | 37.43 | 37.53 | 6,762,330 | -0.13(-0.35%) |
Jun 05, 2017 | 37.67 | 37.86 | 37.43 | 37.67 | 5,933,952 | +0.08(+0.22%) |
Jun 02, 2017 | 37.67 | 37.71 | 37.24 | 37.58 | 9,335,761 | -0.06(-0.15%) |
Jun 01, 2017 | 37.55 | 37.81 | 37.35 | 37.64 | 10,770,568 | +0.24(+0.65%) |
May 31, 2017 | 38.04 | 38.10 | 37.08 | 37.39 | 15,525,862 | -0.71(-1.86%) |
May 30, 2017 | 38.39 | 38.39 | 37.71 | 38.10 | 7,610,794 | -0.19(-0.49%) |
May 26, 2017 | 38.23 | 38.39 | 37.94 | 38.29 | 7,258,185 | -0.03(-0.07%) |
May 25, 2017 | 38.30 | 38.63 | 38.03 | 38.32 | 10,423,698 | +0.54(+1.43%) |
May 24, 2017 | 38.17 | 38.22 | 37.15 | 37.78 | 11,480,020 | -0.26(-0.69%) |
May 23, 2017 | 39.20 | 39.21 | 37.67 | 38.04 | 12,371,937 | -0.88(-2.26%) |
May 22, 2017 | 38.87 | 39.21 | 38.49 | 38.92 | 12,280,322 | +0.56(+1.46%) |
May 19, 2017 | 37.81 | 38.97 | 37.76 | 38.36 | 13,382,313 | +0.84(+2.24%) |
May 18, 2017 | 36.46 | 37.74 | 36.05 | 37.52 | 13,403,173 | +0.11(+0.30%) |
May 17, 2017 | 37.55 | 38.26 | 37.33 | 37.40 | 11,008,763 | -0.68(-1.79%) |
May 16, 2017 | 37.63 | 38.30 | 37.58 | 38.09 | 16,027,449 | +0.50(+1.34%) |
May 15, 2017 | 38.29 | 38.31 | 37.28 | 37.58 | 13,379,582 | -0.31(-0.81%) |
May 12, 2017 | 37.20 | 38.04 | 37.15 | 37.89 | 14,904,513 | +0.75(+2.01%) |
May 11, 2017 | 36.57 | 37.37 | 36.20 | 37.14 | 13,958,112 | +0.41(+1.12%) |
May 10, 2017 | 36.01 | 36.77 | 35.89 | 36.73 | 17,925,132 | +0.74(+2.05%) |
May 09, 2017 | 36.28 | 36.41 | 35.76 | 35.99 | 17,353,696 | -0.02(-0.05%) |
May 08, 2017 | 35.39 | 36.52 | 35.21 | 36.01 | 33,590,520 | +2.59(+7.74%) |
May 05, 2017 | 33.16 | 33.54 | 32.84 | 33.42 | 9,670,627 | +0.36(+1.07%) |
May 04, 2017 | 32.94 | 33.16 | 32.66 | 33.07 | 10,706,387 | +0.23(+0.71%) |
May 03, 2017 | 33.19 | 33.19 | 32.24 | 32.84 | 8,479,173 | -0.28(-0.85%) |
May 02, 2017 | 33.02 | 33.22 | 32.57 | 33.12 | 5,560,901 | +0.10(+0.31%) |
May 01, 2017 | 32.83 | 33.12 | 32.71 | 33.01 | 6,115,353 | +0.25(+0.77%) |
Apr 28, 2017 | 33.16 | 33.16 | 32.44 | 32.76 | 5,095,469 | -0.21(-0.65%) |
Apr 27, 2017 | 32.74 | 32.99 | 32.67 | 32.98 | 5,332,056 | +0.34(+1.03%) |
Apr 26, 2017 | 32.75 | 32.77 | 32.51 | 32.64 | 6,497,755 | -0.02(-0.06%) |
Apr 25, 2017 | 32.70 | 32.76 | 32.58 | 32.66 | 7,375,736 | +0.36(+1.13%) |
Apr 24, 2017 | 32.49 | 32.64 | 32.10 | 32.29 | 10,283,922 | +0.21(+0.64%) |
Apr 21, 2017 | 31.89 | 32.44 | 31.76 | 32.09 | 12,539,100 | +0.35(+1.12%) |
Apr 20, 2017 | 31.80 | 31.89 | 31.25 | 31.73 | 8,524,830 | +0.57(+1.83%) |
Apr 19, 2017 | 30.98 | 31.76 | 30.92 | 31.16 | 10,992,387 | +0.49(+1.58%) |
Apr 18, 2017 | 30.52 | 30.83 | 30.41 | 30.68 | 4,574,667 | +0.11(+0.37%) |
Apr 17, 2017 | 30.52 | 30.91 | 30.43 | 30.57 | 4,692,221 | +0.23(+0.77%) |
Apr 13, 2017 | 30.58 | 30.71 | 30.31 | 30.33 | 3,243,190 | -0.22(-0.73%) |
Apr 12, 2017 | 30.18 | 30.72 | 30.18 | 30.56 | 7,298,513 | +0.38(+1.27%) |
Apr 11, 2017 | 30.55 | 31.09 | 30.10 | 30.17 | 8,621,905 | -0.35(-1.13%) |
Apr 10, 2017 | 30.04 | 30.75 | 30.03 | 30.52 | 8,889,044 | +0.62(+2.06%) |
Apr 07, 2017 | 30.08 | 30.13 | 29.49 | 29.90 | 6,049,333 | -0.21(-0.68%) |
Apr 06, 2017 | 29.60 | 30.14 | 29.42 | 30.11 | 6,252,413 | +0.65(+2.22%) |
Apr 05, 2017 | 29.50 | 29.95 | 29.37 | 29.45 | 5,746,575 | +0.08(+0.29%) |
Apr 04, 2017 | 29.71 | 29.79 | 29.17 | 29.37 | 5,274,840 | -0.45(-1.50%) |