Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.96 | 35.96 | 35.14 | 35.60 | 987,035 | -0.23(-0.63%) |
Jun 29, 2017 | 36.42 | 36.46 | 35.60 | 35.82 | 626,662 | -0.82(-2.24%) |
Jun 28, 2017 | 36.24 | 36.75 | 36.15 | 36.65 | 577,370 | +0.66(+1.82%) |
Jun 27, 2017 | 36.14 | 36.33 | 35.88 | 35.99 | 838,102 | -0.11(-0.31%) |
Jun 26, 2017 | 35.85 | 36.19 | 35.85 | 36.10 | 457,286 | +0.36(+1.01%) |
Jun 23, 2017 | 35.30 | 35.80 | 35.22 | 35.74 | 350,613 | +0.27(+0.77%) |
Jun 22, 2017 | 35.27 | 35.53 | 35.15 | 35.47 | 326,132 | +0.35(+1.01%) |
Jun 21, 2017 | 35.33 | 35.43 | 35.03 | 35.12 | 397,181 | -0.28(-0.79%) |
Jun 20, 2017 | 35.74 | 35.84 | 35.38 | 35.39 | 378,619 | -0.50(-1.39%) |
Jun 19, 2017 | 35.64 | 36.03 | 35.40 | 35.89 | 406,483 | +0.42(+1.19%) |
Jun 16, 2017 | 35.38 | 35.64 | 35.21 | 35.47 | 578,992 | +0.11(+0.32%) |
Jun 15, 2017 | 35.40 | 35.45 | 35.05 | 35.36 | 477,901 | -0.25(-0.70%) |
Jun 14, 2017 | 35.74 | 35.98 | 35.43 | 35.61 | 378,581 | -0.15(-0.42%) |
Jun 13, 2017 | 35.76 | 35.80 | 35.50 | 35.76 | 490,343 | +0.23(+0.66%) |
Jun 12, 2017 | 35.12 | 35.62 | 35.11 | 35.52 | 449,561 | +0.36(+1.03%) |
Jun 09, 2017 | 34.91 | 35.24 | 34.83 | 35.16 | 561,139 | +0.37(+1.06%) |
Jun 08, 2017 | 34.87 | 34.87 | 34.43 | 34.79 | 346,218 | +0.10(+0.28%) |
Jun 07, 2017 | 35.07 | 35.10 | 34.68 | 34.69 | 314,704 | -0.43(-1.21%) |
Jun 06, 2017 | 34.98 | 35.13 | 34.87 | 35.12 | 205,314 | +0.24(+0.68%) |
Jun 05, 2017 | 34.89 | 34.99 | 34.71 | 34.88 | 208,141 | -0.10(-0.28%) |
Jun 02, 2017 | 34.89 | 35.06 | 34.87 | 34.98 | 200,431 | +0.16(+0.47%) |
Jun 01, 2017 | 34.84 | 35.00 | 34.81 | 34.81 | 212,415 | +0.01(+0.02%) |
May 31, 2017 | 35.01 | 35.06 | 34.77 | 34.81 | 273,833 | -0.22(-0.62%) |
May 30, 2017 | 34.68 | 35.04 | 34.68 | 35.02 | 234,784 | +0.28(+0.79%) |
May 26, 2017 | 34.67 | 34.85 | 34.66 | 34.75 | 242,120 | -0.06(-0.17%) |
May 25, 2017 | 34.95 | 35.02 | 34.62 | 34.81 | 201,597 | -0.07(-0.19%) |
May 24, 2017 | 34.40 | 34.90 | 34.40 | 34.87 | 339,758 | +0.41(+1.19%) |
May 23, 2017 | 34.52 | 34.58 | 34.40 | 34.46 | 262,750 | -0.01(-0.02%) |
May 22, 2017 | 34.24 | 34.61 | 34.20 | 34.47 | 216,996 | +0.29(+0.85%) |
May 19, 2017 | 34.13 | 34.25 | 34.02 | 34.18 | 376,639 | +0.13(+0.37%) |
May 18, 2017 | 33.78 | 34.08 | 33.53 | 34.05 | 368,948 | +0.30(+0.88%) |
May 17, 2017 | 33.94 | 34.15 | 33.58 | 33.75 | 600,205 | -0.37(-1.09%) |
May 16, 2017 | 34.48 | 34.53 | 34.05 | 34.13 | 529,327 | -0.31(-0.89%) |
May 15, 2017 | 34.29 | 34.43 | 34.22 | 34.43 | 374,427 | +0.30(+0.87%) |
May 12, 2017 | 34.06 | 34.16 | 33.85 | 34.13 | 322,548 | +0.17(+0.51%) |
May 11, 2017 | 34.08 | 34.29 | 33.86 | 33.96 | 376,023 | -0.40(-1.15%) |
May 10, 2017 | 34.32 | 34.44 | 34.25 | 34.36 | 245,046 | +0.11(+0.33%) |
May 09, 2017 | 34.16 | 34.28 | 34.07 | 34.25 | 346,839 | -0.04(-0.11%) |
May 08, 2017 | 34.25 | 34.35 | 34.14 | 34.28 | 338,648 | +0.01(+0.02%) |
May 05, 2017 | 33.76 | 34.30 | 33.71 | 34.28 | 392,118 | +0.57(+1.68%) |
May 04, 2017 | 33.95 | 34.00 | 33.60 | 33.71 | 508,864 | -0.26(-0.77%) |
May 03, 2017 | 34.25 | 34.27 | 33.91 | 33.97 | 370,901 | -0.27(-0.78%) |
May 02, 2017 | 34.22 | 34.31 | 34.15 | 34.24 | 407,302 | +0.00(+0.00%) |
May 01, 2017 | 34.26 | 34.36 | 34.22 | 34.24 | 325,629 | +0.01(+0.04%) |
Apr 28, 2017 | 34.28 | 34.38 | 34.12 | 34.22 | 306,574 | -0.13(-0.37%) |
Apr 27, 2017 | 34.54 | 34.57 | 34.17 | 34.35 | 338,505 | -0.10(-0.28%) |
Apr 26, 2017 | 34.17 | 34.50 | 34.05 | 34.45 | 394,229 | +0.18(+0.52%) |
Apr 25, 2017 | 34.42 | 34.42 | 33.95 | 34.27 | 832,545 | -0.28(-0.82%) |
Apr 24, 2017 | 34.51 | 34.63 | 34.38 | 34.55 | 377,501 | +0.24(+0.70%) |
Apr 21, 2017 | 34.50 | 34.50 | 34.23 | 34.31 | 535,994 | -0.28(-0.82%) |
Apr 20, 2017 | 34.63 | 34.73 | 34.46 | 34.60 | 542,571 | +0.07(+0.19%) |
Apr 19, 2017 | 34.71 | 35.39 | 34.31 | 34.53 | 761,587 | +0.28(+0.81%) |
Apr 18, 2017 | 34.07 | 34.58 | 33.95 | 34.25 | 617,821 | +0.07(+0.20%) |
Apr 17, 2017 | 34.03 | 34.41 | 33.98 | 34.19 | 436,087 | +0.36(+1.06%) |
Apr 13, 2017 | 33.84 | 34.11 | 33.79 | 33.83 | 413,826 | +0.06(+0.18%) |
Apr 12, 2017 | 33.34 | 33.87 | 33.28 | 33.77 | 359,327 | +0.44(+1.32%) |
Apr 11, 2017 | 33.36 | 33.42 | 33.03 | 33.33 | 253,552 | -0.09(-0.27%) |
Apr 10, 2017 | 33.32 | 33.53 | 33.24 | 33.42 | 528,229 | +0.19(+0.58%) |
Apr 07, 2017 | 33.00 | 33.25 | 32.98 | 33.22 | 256,941 | +0.22(+0.66%) |
Apr 06, 2017 | 32.81 | 33.09 | 32.76 | 33.01 | 191,065 | +0.30(+0.91%) |
Apr 05, 2017 | 32.69 | 32.86 | 32.48 | 32.71 | 533,315 | -0.41(-1.24%) |
Apr 04, 2017 | 32.73 | 33.25 | 32.69 | 33.12 | 290,897 | +0.19(+0.57%) |