Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.06 | 38.06 | 37.17 | 37.62 | 72,170 | -0.13(-0.35%) |
Jun 29, 2017 | 37.39 | 37.75 | 37.00 | 37.75 | 129,757 | +0.75(+2.03%) |
Jun 28, 2017 | 36.60 | 37.08 | 36.55 | 37.00 | 53,299 | +0.58(+1.58%) |
Jun 27, 2017 | 36.42 | 36.82 | 36.24 | 36.42 | 37,865 | +0.09(+0.24%) |
Jun 26, 2017 | 36.16 | 36.60 | 36.02 | 36.33 | 56,379 | +0.13(+0.37%) |
Jun 23, 2017 | 36.07 | 36.55 | 35.98 | 36.20 | 108,071 | +0.22(+0.62%) |
Jun 22, 2017 | 35.71 | 36.07 | 35.54 | 35.98 | 68,389 | +0.27(+0.74%) |
Jun 21, 2017 | 36.29 | 36.29 | 35.65 | 35.71 | 41,676 | -0.35(-0.98%) |
Jun 20, 2017 | 36.51 | 36.55 | 36.07 | 36.07 | 27,584 | -0.49(-1.33%) |
Jun 19, 2017 | 37.00 | 37.57 | 36.42 | 36.55 | 39,357 | -0.22(-0.60%) |
Jun 16, 2017 | 37.13 | 37.26 | 36.69 | 36.77 | 88,184 | -0.88(-2.35%) |
Jun 15, 2017 | 37.17 | 37.79 | 37.13 | 37.66 | 28,604 | +0.18(+0.47%) |
Jun 14, 2017 | 37.48 | 37.57 | 36.75 | 37.48 | 73,656 | -0.09(-0.24%) |
Jun 13, 2017 | 37.59 | 37.88 | 37.44 | 37.57 | 40,305 | +0.04(+0.12%) |
Jun 12, 2017 | 37.75 | 38.41 | 37.13 | 37.53 | 79,414 | -0.13(-0.35%) |
Jun 09, 2017 | 37.17 | 38.35 | 37.17 | 37.66 | 111,504 | +0.80(+2.16%) |
Jun 08, 2017 | 36.11 | 37.53 | 36.11 | 36.86 | 83,082 | +0.80(+2.21%) |
Jun 07, 2017 | 36.11 | 36.38 | 35.89 | 36.07 | 120,803 | +0.00(+0.00%) |
Jun 06, 2017 | 36.29 | 36.47 | 36.02 | 36.07 | 67,841 | -0.53(-1.45%) |
Jun 05, 2017 | 36.95 | 37.13 | 36.55 | 36.60 | 49,463 | -0.31(-0.84%) |
Jun 02, 2017 | 36.69 | 37.70 | 36.69 | 36.91 | 62,368 | +0.09(+0.24%) |
Jun 01, 2017 | 36.38 | 36.86 | 35.89 | 36.82 | 45,238 | +0.66(+1.84%) |
May 31, 2017 | 36.20 | 36.24 | 35.31 | 36.16 | 57,316 | +0.09(+0.25%) |
May 30, 2017 | 36.42 | 36.42 | 36.02 | 36.07 | 53,365 | -0.44(-1.21%) |
May 26, 2017 | 36.82 | 37.00 | 36.11 | 36.51 | 55,258 | -0.09(-0.24%) |
May 25, 2017 | 36.82 | 36.91 | 36.29 | 36.60 | 42,573 | -0.13(-0.36%) |
May 24, 2017 | 37.17 | 37.31 | 36.47 | 36.73 | 31,645 | -0.40(-1.07%) |
May 23, 2017 | 36.42 | 37.17 | 36.07 | 37.13 | 53,750 | +0.71(+1.94%) |
May 22, 2017 | 36.29 | 36.51 | 35.72 | 36.42 | 41,361 | +0.27(+0.73%) |
May 19, 2017 | 36.51 | 36.73 | 36.07 | 36.16 | 64,580 | -0.18(-0.49%) |
May 18, 2017 | 36.42 | 36.77 | 36.20 | 36.33 | 106,869 | +0.00(+0.00%) |
May 17, 2017 | 36.86 | 37.44 | 36.24 | 36.33 | 198,121 | -1.19(-3.18%) |
May 16, 2017 | 37.57 | 37.84 | 37.20 | 37.53 | 31,416 | -0.13(-0.35%) |
May 15, 2017 | 37.66 | 37.93 | 37.48 | 37.66 | 66,289 | +0.13(+0.35%) |
May 12, 2017 | 37.26 | 37.66 | 37.04 | 37.53 | 192,992 | +0.18(+0.47%) |
May 11, 2017 | 37.31 | 37.79 | 37.17 | 37.35 | 69,396 | -0.09(-0.24%) |
May 10, 2017 | 37.53 | 37.62 | 37.26 | 37.44 | 32,773 | -0.27(-0.70%) |
May 09, 2017 | 37.70 | 38.06 | 37.48 | 37.70 | 53,117 | +0.13(+0.35%) |
May 08, 2017 | 37.53 | 37.79 | 37.13 | 37.57 | 54,294 | +0.04(+0.12%) |
May 05, 2017 | 37.44 | 37.66 | 37.08 | 37.53 | 43,927 | +0.09(+0.24%) |
May 04, 2017 | 37.53 | 37.62 | 37.04 | 37.44 | 43,631 | +0.18(+0.48%) |
May 03, 2017 | 37.17 | 37.35 | 37.04 | 37.26 | 92,828 | -0.04(-0.12%) |
May 02, 2017 | 37.84 | 37.84 | 37.00 | 37.31 | 89,780 | -0.44(-1.17%) |
May 01, 2017 | 38.19 | 38.19 | 37.62 | 37.75 | 71,754 | -0.22(-0.58%) |
Apr 28, 2017 | 37.84 | 38.81 | 37.70 | 37.97 | 115,234 | +0.27(+0.73%) |
Apr 27, 2017 | 37.87 | 38.00 | 37.41 | 37.70 | 58,809 | -0.18(-0.47%) |
Apr 26, 2017 | 37.56 | 38.00 | 37.48 | 37.87 | 326,848 | +0.35(+0.94%) |
Apr 25, 2017 | 37.61 | 37.65 | 37.34 | 37.52 | 185,862 | +0.04(+0.12%) |
Apr 24, 2017 | 37.34 | 37.87 | 37.30 | 37.48 | 107,505 | +0.70(+1.92%) |
Apr 21, 2017 | 36.64 | 37.87 | 36.59 | 36.77 | 124,706 | -0.04(-0.12%) |
Apr 20, 2017 | 35.41 | 36.86 | 35.23 | 36.81 | 130,630 | +1.76(+5.02%) |
Apr 19, 2017 | 34.74 | 35.27 | 34.74 | 35.05 | 49,933 | +0.44(+1.27%) |
Apr 18, 2017 | 34.30 | 34.66 | 34.08 | 34.61 | 34,839 | +0.18(+0.51%) |
Apr 17, 2017 | 34.17 | 34.57 | 33.95 | 34.44 | 65,220 | +0.44(+1.30%) |
Apr 13, 2017 | 34.74 | 34.92 | 33.91 | 34.00 | 39,807 | -0.92(-2.65%) |
Apr 12, 2017 | 34.88 | 35.23 | 34.26 | 34.92 | 61,016 | +0.00(+0.00%) |
Apr 11, 2017 | 34.30 | 35.14 | 34.26 | 34.92 | 40,560 | +0.44(+1.28%) |
Apr 10, 2017 | 34.70 | 35.01 | 34.17 | 34.48 | 32,523 | -0.18(-0.51%) |
Apr 07, 2017 | 34.35 | 34.83 | 34.30 | 34.66 | 37,316 | +0.13(+0.38%) |
Apr 06, 2017 | 34.22 | 34.66 | 34.08 | 34.52 | 48,379 | +0.26(+0.77%) |
Apr 05, 2017 | 35.05 | 35.41 | 34.22 | 34.26 | 110,668 | -0.48(-1.39%) |
Apr 04, 2017 | 34.39 | 34.79 | 34.39 | 34.74 | 67,314 | +0.13(+0.38%) |