Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.30 | 35.47 | 34.74 | 35.10 | 1,354,181 | -0.24(-0.68%) |
Jun 29, 2017 | 36.13 | 36.13 | 34.81 | 35.34 | 1,451,663 | -0.45(-1.26%) |
Jun 28, 2017 | 36.11 | 36.14 | 35.65 | 35.79 | 1,751,533 | +0.02(+0.06%) |
Jun 27, 2017 | 36.80 | 36.80 | 35.69 | 35.77 | 1,321,334 | -0.95(-2.59%) |
Jun 26, 2017 | 37.15 | 37.26 | 36.45 | 36.72 | 2,183,505 | -0.50(-1.34%) |
Jun 23, 2017 | 37.55 | 37.79 | 37.11 | 37.22 | 4,440,624 | -0.58(-1.53%) |
Jun 22, 2017 | 37.99 | 38.28 | 37.78 | 37.80 | 791,041 | -0.22(-0.58%) |
Jun 21, 2017 | 37.46 | 38.73 | 37.46 | 38.02 | 1,023,689 | +0.64(+1.71%) |
Jun 20, 2017 | 37.54 | 37.79 | 37.27 | 37.38 | 1,028,277 | -0.08(-0.21%) |
Jun 19, 2017 | 37.36 | 37.69 | 37.13 | 37.46 | 721,906 | +0.56(+1.52%) |
Jun 16, 2017 | 36.75 | 37.25 | 36.49 | 36.90 | 1,628,132 | -0.07(-0.19%) |
Jun 15, 2017 | 36.35 | 37.03 | 36.16 | 36.97 | 1,182,184 | +0.23(+0.63%) |
Jun 14, 2017 | 36.97 | 37.04 | 36.60 | 36.74 | 842,900 | -0.09(-0.24%) |
Jun 13, 2017 | 37.02 | 37.02 | 36.57 | 36.83 | 888,931 | -0.18(-0.49%) |
Jun 12, 2017 | 37.30 | 37.34 | 36.86 | 37.01 | 978,161 | -0.29(-0.78%) |
Jun 09, 2017 | 36.85 | 37.60 | 36.49 | 37.30 | 1,181,708 | +0.37(+1.00%) |
Jun 08, 2017 | 36.97 | 37.26 | 36.76 | 36.93 | 1,012,536 | +0.08(+0.22%) |
Jun 07, 2017 | 37.07 | 37.29 | 36.79 | 36.85 | 1,043,308 | -0.10(-0.27%) |
Jun 06, 2017 | 37.06 | 37.33 | 36.84 | 36.95 | 644,859 | -0.30(-0.81%) |
Jun 05, 2017 | 37.05 | 37.57 | 36.91 | 37.25 | 571,284 | +0.13(+0.35%) |
Jun 02, 2017 | 36.50 | 37.71 | 36.50 | 37.12 | 733,586 | +0.74(+2.03%) |
Jun 01, 2017 | 35.54 | 36.40 | 35.48 | 36.38 | 867,891 | +0.85(+2.39%) |
May 31, 2017 | 35.68 | 35.91 | 35.08 | 35.53 | 1,013,453 | +0.02(+0.06%) |
May 30, 2017 | 35.94 | 36.07 | 35.25 | 35.51 | 691,484 | -0.48(-1.33%) |
May 26, 2017 | 35.40 | 36.20 | 35.30 | 35.99 | 618,320 | +0.60(+1.70%) |
May 25, 2017 | 35.86 | 35.99 | 35.06 | 35.39 | 953,169 | -0.24(-0.67%) |
May 24, 2017 | 34.83 | 35.76 | 34.69 | 35.63 | 1,148,817 | +0.95(+2.74%) |
May 23, 2017 | 34.31 | 34.93 | 34.12 | 34.68 | 872,388 | +0.51(+1.49%) |
May 22, 2017 | 33.91 | 34.59 | 33.83 | 34.17 | 644,228 | +0.35(+1.03%) |
May 19, 2017 | 33.35 | 34.08 | 33.35 | 33.82 | 583,013 | +0.46(+1.38%) |
May 18, 2017 | 33.51 | 33.67 | 33.29 | 33.36 | 847,591 | -0.16(-0.48%) |
May 17, 2017 | 34.26 | 34.02 | 33.39 | 33.52 | 1,181,201 | -0.74(-2.16%) |
May 16, 2017 | 33.69 | 34.44 | 33.61 | 34.26 | 1,179,348 | +0.61(+1.81%) |
May 15, 2017 | 33.02 | 33.70 | 32.50 | 33.65 | 1,102,000 | +1.42(+4.41%) |
May 12, 2017 | 31.96 | 32.29 | 31.88 | 32.23 | 540,048 | +0.23(+0.72%) |
May 11, 2017 | 31.73 | 32.18 | 31.61 | 32.00 | 985,425 | +0.19(+0.60%) |
May 10, 2017 | 31.48 | 32.10 | 31.01 | 31.81 | 851,138 | +0.30(+0.95%) |
May 09, 2017 | 31.49 | 32.07 | 31.36 | 31.51 | 1,053,507 | +0.11(+0.35%) |
May 08, 2017 | 31.77 | 31.80 | 31.22 | 31.40 | 1,010,369 | -0.35(-1.10%) |
May 05, 2017 | 29.55 | 34.81 | 29.55 | 31.75 | 3,301,306 | +2.82(+9.75%) |
May 04, 2017 | 29.17 | 29.33 | 28.76 | 28.93 | 646,576 | -0.07(-0.24%) |
May 03, 2017 | 29.17 | 29.20 | 28.92 | 29.00 | 1,183,171 | -0.31(-1.06%) |
May 02, 2017 | 29.62 | 29.69 | 29.25 | 29.31 | 617,849 | -0.19(-0.64%) |
May 01, 2017 | 29.38 | 29.70 | 29.35 | 29.50 | 1,120,697 | +0.22(+0.75%) |
Apr 28, 2017 | 29.60 | 29.66 | 29.27 | 29.28 | 709,761 | -0.23(-0.78%) |
Apr 27, 2017 | 29.39 | 29.78 | 29.12 | 29.51 | 570,875 | +0.23(+0.79%) |
Apr 26, 2017 | 29.04 | 29.61 | 29.00 | 29.28 | 579,284 | +0.28(+0.97%) |
Apr 25, 2017 | 28.72 | 29.21 | 28.49 | 29.00 | 483,615 | +0.54(+1.90%) |
Apr 24, 2017 | 28.59 | 28.84 | 28.41 | 28.46 | 415,670 | +0.38(+1.35%) |
Apr 21, 2017 | 28.19 | 28.32 | 27.95 | 28.08 | 410,618 | -0.21(-0.74%) |
Apr 20, 2017 | 28.02 | 28.42 | 27.92 | 28.29 | 386,852 | +0.39(+1.40%) |
Apr 19, 2017 | 27.89 | 28.23 | 27.80 | 27.90 | 498,909 | +0.11(+0.40%) |
Apr 18, 2017 | 27.88 | 27.97 | 27.63 | 27.79 | 383,873 | -0.30(-1.07%) |
Apr 17, 2017 | 27.80 | 28.15 | 27.56 | 28.09 | 474,623 | +0.43(+1.55%) |
Apr 13, 2017 | 27.93 | 28.05 | 27.48 | 27.66 | 342,515 | -0.31(-1.11%) |
Apr 12, 2017 | 28.37 | 28.45 | 27.86 | 27.97 | 328,974 | -0.51(-1.79%) |
Apr 11, 2017 | 28.19 | 28.50 | 28.12 | 28.48 | 336,993 | +0.17(+0.60%) |
Apr 10, 2017 | 28.43 | 28.82 | 28.26 | 28.31 | 275,438 | -0.09(-0.32%) |
Apr 07, 2017 | 27.96 | 28.62 | 27.84 | 28.40 | 571,978 | +0.21(+0.74%) |
Apr 06, 2017 | 27.80 | 28.21 | 27.70 | 28.19 | 516,097 | +0.43(+1.55%) |
Apr 05, 2017 | 27.93 | 28.36 | 27.68 | 27.76 | 498,172 | -0.10(-0.36%) |
Apr 04, 2017 | 28.26 | 28.43 | 27.65 | 27.86 | 516,664 | -0.43(-1.52%) |