Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.60 | 34.79 | 34.25 | 34.29 | 1,340,347 | -0.37(-1.06%) |
Jun 29, 2017 | 34.40 | 34.90 | 34.37 | 34.66 | 1,141,390 | +0.34(+1.00%) |
Jun 28, 2017 | 34.43 | 34.76 | 34.21 | 34.32 | 957,311 | +0.05(+0.13%) |
Jun 27, 2017 | 35.04 | 35.07 | 34.27 | 34.27 | 1,118,775 | -0.40(-1.14%) |
Jun 26, 2017 | 33.89 | 34.67 | 33.66 | 34.67 | 1,469,092 | +0.88(+2.61%) |
Jun 23, 2017 | 34.16 | 34.18 | 33.54 | 33.79 | 6,270,304 | -0.38(-1.11%) |
Jun 22, 2017 | 33.94 | 34.63 | 33.89 | 34.16 | 1,486,531 | +0.93(+2.79%) |
Jun 21, 2017 | 34.07 | 34.15 | 33.11 | 33.24 | 1,697,874 | -0.83(-2.43%) |
Jun 20, 2017 | 34.41 | 34.56 | 33.86 | 34.07 | 1,382,773 | -0.34(-0.99%) |
Jun 19, 2017 | 34.12 | 34.52 | 33.70 | 34.41 | 1,259,294 | +0.38(+1.11%) |
Jun 16, 2017 | 33.16 | 34.17 | 32.97 | 34.03 | 2,893,221 | +0.75(+2.24%) |
Jun 15, 2017 | 34.82 | 35.10 | 32.80 | 33.28 | 3,744,791 | -3.57(-9.69%) |
Jun 14, 2017 | 36.31 | 37.25 | 36.25 | 36.86 | 1,356,579 | +0.65(+1.79%) |
Jun 13, 2017 | 36.56 | 36.95 | 35.87 | 36.21 | 2,652,313 | -1.44(-3.82%) |
Jun 12, 2017 | 37.13 | 38.57 | 37.13 | 37.65 | 1,957,287 | +0.40(+1.06%) |
Jun 09, 2017 | 36.39 | 37.32 | 36.03 | 37.25 | 1,118,506 | +0.94(+2.58%) |
Jun 08, 2017 | 36.46 | 36.59 | 36.04 | 36.32 | 1,107,700 | -0.16(-0.44%) |
Jun 07, 2017 | 36.42 | 36.64 | 36.23 | 36.48 | 929,535 | +0.10(+0.27%) |
Jun 06, 2017 | 36.76 | 36.76 | 35.91 | 36.38 | 1,245,173 | -0.48(-1.31%) |
Jun 05, 2017 | 36.60 | 37.12 | 36.33 | 36.86 | 2,163,583 | +0.18(+0.49%) |
Jun 02, 2017 | 36.05 | 36.91 | 35.97 | 36.68 | 1,434,406 | +0.68(+1.88%) |
Jun 01, 2017 | 35.16 | 36.05 | 34.93 | 36.00 | 1,203,634 | +0.99(+2.83%) |
May 31, 2017 | 35.54 | 35.62 | 34.82 | 35.01 | 1,463,311 | -0.46(-1.28%) |
May 30, 2017 | 35.74 | 35.77 | 35.30 | 35.47 | 1,161,606 | -0.29(-0.80%) |
May 26, 2017 | 35.89 | 36.22 | 35.29 | 35.75 | 1,320,775 | -0.06(-0.17%) |
May 25, 2017 | 35.99 | 36.16 | 35.70 | 35.82 | 946,771 | -0.06(-0.17%) |
May 24, 2017 | 35.76 | 35.89 | 35.54 | 35.88 | 1,742,342 | +0.12(+0.32%) |
May 23, 2017 | 36.52 | 36.58 | 35.75 | 35.76 | 857,020 | -0.66(-1.81%) |
May 22, 2017 | 36.75 | 36.84 | 36.27 | 36.42 | 1,159,780 | -0.23(-0.63%) |
May 19, 2017 | 37.08 | 37.24 | 36.45 | 36.66 | 1,078,386 | -0.42(-1.13%) |
May 18, 2017 | 36.95 | 37.15 | 36.59 | 37.08 | 1,074,624 | +0.13(+0.36%) |
May 17, 2017 | 37.17 | 37.35 | 36.76 | 36.94 | 1,823,390 | -0.23(-0.62%) |
May 16, 2017 | 38.22 | 38.22 | 37.14 | 37.17 | 1,496,917 | -0.97(-2.55%) |
May 15, 2017 | 38.33 | 38.53 | 37.98 | 38.15 | 1,062,343 | -0.06(-0.16%) |
May 12, 2017 | 39.17 | 39.36 | 38.19 | 38.21 | 952,501 | -1.04(-2.64%) |
May 11, 2017 | 39.32 | 39.61 | 38.80 | 39.24 | 1,074,400 | -0.27(-0.68%) |
May 10, 2017 | 39.48 | 39.55 | 39.06 | 39.51 | 859,647 | +0.00(+0.00%) |
May 09, 2017 | 38.71 | 39.92 | 38.58 | 39.51 | 2,335,769 | +0.90(+2.33%) |
May 08, 2017 | 38.87 | 39.34 | 38.53 | 38.61 | 1,388,133 | -0.18(-0.46%) |
May 05, 2017 | 39.19 | 39.40 | 38.60 | 38.79 | 1,332,415 | -0.42(-1.07%) |
May 04, 2017 | 39.63 | 39.70 | 38.95 | 39.21 | 844,113 | -0.35(-0.88%) |
May 03, 2017 | 39.39 | 39.61 | 39.19 | 39.56 | 1,100,133 | +0.21(+0.54%) |
May 02, 2017 | 39.57 | 39.93 | 39.28 | 39.34 | 1,298,725 | +0.01(+0.02%) |
May 01, 2017 | 39.51 | 39.71 | 39.18 | 39.33 | 947,102 | -0.11(-0.27%) |
Apr 28, 2017 | 39.95 | 40.06 | 39.39 | 39.44 | 1,102,446 | -0.39(-0.99%) |
Apr 27, 2017 | 40.41 | 40.65 | 39.80 | 39.83 | 1,643,561 | -0.54(-1.33%) |
Apr 26, 2017 | 39.48 | 40.58 | 39.45 | 40.37 | 2,450,227 | +0.87(+2.21%) |
Apr 25, 2017 | 40.57 | 39.81 | 38.35 | 39.49 | 3,020,567 | -1.08(-2.66%) |
Apr 24, 2017 | 40.13 | 40.89 | 40.09 | 40.57 | 3,602,110 | +0.71(+1.79%) |
Apr 21, 2017 | 39.42 | 39.90 | 39.20 | 39.86 | 1,402,557 | +0.53(+1.34%) |
Apr 20, 2017 | 38.88 | 39.48 | 38.80 | 39.33 | 848,751 | +0.62(+1.61%) |
Apr 19, 2017 | 38.64 | 39.04 | 38.57 | 38.71 | 1,131,915 | +0.24(+0.63%) |
Apr 18, 2017 | 37.93 | 38.53 | 37.83 | 38.47 | 1,731,499 | +0.48(+1.27%) |
Apr 17, 2017 | 38.28 | 38.46 | 37.58 | 37.99 | 1,524,101 | -0.37(-0.98%) |
Apr 13, 2017 | 38.99 | 39.24 | 38.20 | 38.36 | 599,163 | -0.64(-1.65%) |
Apr 12, 2017 | 38.81 | 39.04 | 38.51 | 39.00 | 1,303,589 | +0.23(+0.60%) |
Apr 11, 2017 | 38.35 | 38.78 | 38.21 | 38.77 | 1,111,642 | +0.55(+1.45%) |
Apr 10, 2017 | 38.47 | 38.73 | 38.15 | 38.22 | 942,223 | -0.26(-0.67%) |
Apr 07, 2017 | 37.98 | 38.54 | 37.92 | 38.48 | 1,494,790 | +0.42(+1.10%) |
Apr 06, 2017 | 37.24 | 38.28 | 37.03 | 38.06 | 1,519,260 | +0.95(+2.57%) |
Apr 05, 2017 | 38.32 | 38.70 | 37.04 | 37.10 | 2,312,270 | -1.09(-2.85%) |
Apr 04, 2017 | 38.97 | 38.97 | 38.16 | 38.19 | 1,952,332 | -0.89(-2.28%) |