Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.00 | 36.69 | 35.99 | 36.41 | 1,560,605 | +0.55(+1.54%) |
Jun 29, 2017 | 36.40 | 36.54 | 35.78 | 35.86 | 1,602,866 | -0.64(-1.74%) |
Jun 28, 2017 | 36.26 | 36.65 | 35.82 | 36.49 | 1,354,738 | +0.53(+1.49%) |
Jun 27, 2017 | 36.21 | 36.44 | 35.92 | 35.96 | 1,255,610 | -0.26(-0.71%) |
Jun 26, 2017 | 36.04 | 36.26 | 35.90 | 36.22 | 931,423 | +0.21(+0.59%) |
Jun 23, 2017 | 35.79 | 36.19 | 35.65 | 36.00 | 2,355,334 | +0.17(+0.46%) |
Jun 22, 2017 | 35.88 | 36.01 | 35.75 | 35.84 | 1,313,254 | -0.14(-0.38%) |
Jun 21, 2017 | 35.92 | 36.40 | 35.60 | 35.98 | 2,286,464 | +0.02(+0.05%) |
Jun 20, 2017 | 36.06 | 36.63 | 35.67 | 35.96 | 2,899,840 | +0.25(+0.70%) |
Jun 19, 2017 | 35.69 | 35.92 | 35.49 | 35.71 | 1,428,971 | +0.19(+0.54%) |
Jun 16, 2017 | 35.10 | 35.55 | 35.10 | 35.52 | 1,905,126 | -0.02(-0.05%) |
Jun 15, 2017 | 35.77 | 35.94 | 35.41 | 35.53 | 1,513,730 | -0.52(-1.43%) |
Jun 14, 2017 | 35.66 | 36.31 | 35.42 | 36.05 | 1,939,018 | +0.51(+1.43%) |
Jun 13, 2017 | 35.06 | 35.56 | 35.01 | 35.54 | 1,513,496 | +0.54(+1.55%) |
Jun 12, 2017 | 34.81 | 35.17 | 34.78 | 35.00 | 1,632,123 | +0.13(+0.37%) |
Jun 09, 2017 | 34.94 | 35.08 | 34.68 | 34.87 | 1,248,790 | -0.02(-0.05%) |
Jun 08, 2017 | 34.94 | 35.08 | 34.69 | 34.89 | 1,746,484 | -0.16(-0.45%) |
Jun 07, 2017 | 34.79 | 35.12 | 34.78 | 35.05 | 2,052,208 | +0.27(+0.77%) |
Jun 06, 2017 | 34.39 | 35.00 | 34.23 | 34.78 | 2,386,984 | +0.19(+0.56%) |
Jun 05, 2017 | 35.16 | 35.26 | 34.56 | 34.58 | 2,482,622 | -0.70(-1.98%) |
Jun 02, 2017 | 34.85 | 35.49 | 34.84 | 35.28 | 2,212,708 | +0.50(+1.43%) |
Jun 01, 2017 | 34.01 | 34.81 | 33.85 | 34.79 | 2,554,789 | +0.77(+2.28%) |
May 31, 2017 | 34.28 | 34.33 | 33.78 | 34.01 | 2,486,329 | -0.12(-0.35%) |
May 30, 2017 | 34.41 | 34.51 | 33.90 | 34.13 | 2,561,695 | -0.32(-0.94%) |
May 26, 2017 | 34.56 | 34.65 | 34.41 | 34.46 | 1,434,478 | -0.27(-0.77%) |
May 25, 2017 | 35.02 | 35.18 | 34.40 | 34.72 | 3,113,411 | -0.27(-0.76%) |
May 24, 2017 | 34.51 | 35.02 | 34.21 | 34.99 | 3,057,724 | +0.18(+0.50%) |
May 23, 2017 | 35.82 | 36.28 | 34.57 | 34.81 | 5,623,978 | -0.23(-0.66%) |
May 22, 2017 | 35.02 | 35.28 | 34.79 | 35.05 | 6,312,467 | +0.18(+0.50%) |
May 19, 2017 | 34.58 | 35.02 | 34.51 | 34.87 | 1,875,099 | +0.34(+0.99%) |
May 18, 2017 | 33.96 | 34.62 | 33.73 | 34.53 | 2,081,057 | +0.58(+1.71%) |
May 17, 2017 | 34.68 | 34.92 | 33.89 | 33.95 | 2,536,459 | -0.73(-2.10%) |
May 16, 2017 | 34.63 | 34.71 | 34.31 | 34.68 | 1,373,267 | +0.18(+0.51%) |
May 15, 2017 | 34.23 | 34.62 | 34.12 | 34.50 | 1,528,245 | +0.40(+1.16%) |
May 12, 2017 | 34.33 | 34.35 | 33.86 | 34.11 | 1,601,390 | -0.27(-0.78%) |
May 11, 2017 | 34.24 | 34.42 | 33.92 | 34.37 | 1,642,913 | +0.04(+0.11%) |
May 10, 2017 | 34.34 | 34.57 | 34.07 | 34.34 | 1,739,046 | -0.09(-0.27%) |
May 09, 2017 | 33.84 | 34.54 | 33.80 | 34.43 | 1,834,548 | +0.66(+1.97%) |
May 08, 2017 | 33.72 | 33.89 | 33.52 | 33.76 | 1,333,585 | +0.03(+0.08%) |
May 05, 2017 | 33.76 | 33.79 | 33.52 | 33.74 | 1,184,638 | +0.13(+0.38%) |
May 04, 2017 | 33.25 | 33.73 | 33.18 | 33.61 | 1,456,490 | +0.41(+1.22%) |
May 03, 2017 | 33.15 | 33.33 | 32.94 | 33.20 | 1,715,536 | -0.02(-0.06%) |
May 02, 2017 | 33.22 | 33.43 | 32.92 | 33.22 | 1,919,535 | -0.07(-0.22%) |
May 01, 2017 | 33.28 | 33.44 | 33.09 | 33.29 | 1,565,345 | +0.13(+0.39%) |
Apr 28, 2017 | 33.63 | 33.63 | 32.77 | 33.17 | 1,813,653 | -0.48(-1.42%) |
Apr 27, 2017 | 33.50 | 33.72 | 33.22 | 33.64 | 1,686,362 | +0.14(+0.41%) |
Apr 26, 2017 | 32.94 | 33.66 | 32.80 | 33.51 | 2,142,578 | +0.67(+2.05%) |
Apr 25, 2017 | 32.79 | 32.93 | 32.32 | 32.83 | 2,765,507 | -0.28(-0.83%) |
Apr 24, 2017 | 33.76 | 33.86 | 32.93 | 33.11 | 2,175,284 | -0.23(-0.69%) |
Apr 21, 2017 | 33.43 | 33.50 | 32.99 | 33.34 | 1,988,765 | -0.12(-0.36%) |
Apr 20, 2017 | 34.23 | 34.36 | 33.21 | 33.46 | 3,423,510 | -0.60(-1.76%) |
Apr 19, 2017 | 34.30 | 34.40 | 33.93 | 34.06 | 1,446,327 | -0.12(-0.35%) |
Apr 18, 2017 | 33.77 | 34.44 | 33.66 | 34.18 | 1,866,601 | +0.24(+0.71%) |
Apr 17, 2017 | 33.49 | 33.96 | 33.40 | 33.94 | 1,536,084 | +0.56(+1.68%) |
Apr 13, 2017 | 33.30 | 33.81 | 33.23 | 33.38 | 2,457,331 | +0.13(+0.39%) |
Apr 12, 2017 | 33.68 | 33.71 | 33.18 | 33.25 | 1,672,470 | -0.46(-1.37%) |
Apr 11, 2017 | 33.38 | 33.79 | 33.17 | 33.71 | 3,912,226 | +1.14(+3.51%) |
Apr 10, 2017 | 32.47 | 33.03 | 32.35 | 32.57 | 1,376,486 | +0.08(+0.25%) |
Apr 07, 2017 | 32.44 | 32.79 | 32.36 | 32.48 | 1,342,649 | -0.09(-0.28%) |
Apr 06, 2017 | 32.34 | 32.81 | 32.17 | 32.58 | 1,891,358 | +0.18(+0.57%) |
Apr 05, 2017 | 32.81 | 33.07 | 32.36 | 32.39 | 1,776,098 | -0.21(-0.65%) |
Apr 04, 2017 | 32.81 | 32.96 | 32.52 | 32.60 | 2,122,427 | -0.31(-0.95%) |