Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.97 | 37.92 | 36.96 | 37.61 | 289,974 | +0.82(+2.24%) |
Jun 29, 2017 | 36.94 | 38.06 | 36.39 | 36.79 | 272,970 | -0.05(-0.13%) |
Jun 28, 2017 | 35.75 | 38.20 | 35.68 | 36.84 | 406,063 | +1.49(+4.22%) |
Jun 27, 2017 | 36.47 | 36.89 | 35.30 | 35.35 | 233,250 | -1.14(-3.12%) |
Jun 26, 2017 | 35.91 | 37.15 | 35.48 | 36.48 | 392,610 | +0.57(+1.60%) |
Jun 23, 2017 | 35.04 | 36.14 | 33.58 | 35.91 | 2,595,010 | +0.85(+2.43%) |
Jun 22, 2017 | 35.04 | 35.73 | 34.84 | 35.06 | 211,394 | +0.01(+0.03%) |
Jun 21, 2017 | 35.88 | 36.24 | 34.77 | 35.05 | 281,741 | -0.82(-2.29%) |
Jun 20, 2017 | 37.44 | 37.88 | 35.37 | 35.87 | 317,974 | -1.67(-4.46%) |
Jun 19, 2017 | 36.01 | 37.92 | 35.88 | 37.55 | 323,571 | +1.80(+5.03%) |
Jun 16, 2017 | 35.83 | 35.96 | 35.46 | 35.75 | 302,732 | -0.13(-0.37%) |
Jun 15, 2017 | 36.60 | 36.96 | 35.55 | 35.88 | 444,703 | -1.42(-3.80%) |
Jun 14, 2017 | 38.77 | 38.77 | 37.06 | 37.30 | 466,220 | -1.56(-4.01%) |
Jun 13, 2017 | 37.64 | 39.14 | 37.22 | 38.86 | 317,661 | +1.45(+3.89%) |
Jun 12, 2017 | 36.40 | 37.93 | 36.40 | 37.40 | 380,726 | +0.68(+1.85%) |
Jun 09, 2017 | 36.73 | 37.27 | 35.69 | 36.72 | 328,218 | +0.13(+0.37%) |
Jun 08, 2017 | 35.47 | 37.14 | 35.34 | 36.59 | 439,830 | +1.26(+3.57%) |
Jun 07, 2017 | 35.76 | 36.57 | 34.62 | 35.33 | 321,144 | -0.32(-0.89%) |
Jun 06, 2017 | 35.24 | 36.06 | 34.54 | 35.64 | 355,448 | +0.12(+0.35%) |
Jun 05, 2017 | 37.05 | 37.27 | 35.44 | 35.52 | 254,542 | -1.62(-4.35%) |
Jun 02, 2017 | 36.58 | 37.39 | 36.16 | 37.13 | 224,513 | +0.48(+1.30%) |
Jun 01, 2017 | 36.36 | 37.04 | 35.96 | 36.66 | 331,552 | +0.47(+1.30%) |
May 31, 2017 | 35.15 | 36.34 | 35.04 | 36.19 | 315,285 | +1.26(+3.62%) |
May 30, 2017 | 34.70 | 35.17 | 34.27 | 34.92 | 217,796 | -0.05(-0.14%) |
May 26, 2017 | 34.83 | 35.44 | 34.57 | 34.97 | 221,996 | +0.12(+0.36%) |
May 25, 2017 | 35.23 | 35.59 | 34.26 | 34.85 | 312,339 | -0.06(-0.16%) |
May 24, 2017 | 34.91 | 35.66 | 34.60 | 34.91 | 280,423 | +0.48(+1.39%) |
May 23, 2017 | 34.77 | 34.91 | 33.81 | 34.43 | 248,482 | -0.29(-0.83%) |
May 22, 2017 | 34.45 | 34.93 | 34.00 | 34.71 | 358,208 | +0.66(+1.94%) |
May 19, 2017 | 33.56 | 34.40 | 33.46 | 34.05 | 481,909 | +0.56(+1.69%) |
May 18, 2017 | 36.24 | 36.24 | 31.83 | 33.49 | 1,498,145 | -2.76(-7.63%) |
May 17, 2017 | 37.11 | 37.46 | 36.08 | 36.25 | 662,059 | -1.35(-3.59%) |
May 16, 2017 | 39.22 | 39.54 | 37.10 | 37.60 | 697,996 | -1.62(-4.12%) |
May 15, 2017 | 40.32 | 40.55 | 38.67 | 39.22 | 412,632 | -1.01(-2.52%) |
May 12, 2017 | 42.20 | 42.69 | 39.61 | 40.23 | 350,714 | -2.21(-5.21%) |
May 11, 2017 | 43.58 | 43.78 | 42.24 | 42.44 | 396,597 | -1.22(-2.80%) |
May 10, 2017 | 41.79 | 43.68 | 41.77 | 43.67 | 406,701 | +1.58(+3.75%) |
May 09, 2017 | 40.42 | 42.65 | 40.42 | 42.09 | 605,349 | -0.56(-1.32%) |
May 08, 2017 | 43.45 | 43.78 | 41.57 | 42.65 | 425,277 | -0.97(-2.21%) |
May 05, 2017 | 43.59 | 44.44 | 43.18 | 43.62 | 272,527 | -0.01(-0.02%) |
May 04, 2017 | 43.69 | 43.77 | 42.57 | 43.63 | 167,766 | +0.15(+0.35%) |
May 03, 2017 | 43.76 | 44.23 | 43.08 | 43.48 | 147,560 | -0.60(-1.37%) |
May 02, 2017 | 44.35 | 44.36 | 43.30 | 44.08 | 124,110 | -0.28(-0.63%) |
May 01, 2017 | 43.61 | 44.73 | 43.51 | 44.36 | 186,229 | +0.86(+1.98%) |
Apr 28, 2017 | 44.40 | 44.63 | 42.95 | 43.50 | 364,486 | -1.01(-2.28%) |
Apr 27, 2017 | 46.57 | 46.67 | 44.34 | 44.51 | 287,941 | -2.08(-4.46%) |
Apr 26, 2017 | 45.67 | 47.07 | 44.80 | 46.59 | 154,417 | +0.57(+1.25%) |
Apr 25, 2017 | 44.96 | 46.48 | 44.87 | 46.01 | 195,596 | +1.52(+3.42%) |
Apr 24, 2017 | 44.68 | 44.84 | 44.19 | 44.49 | 125,197 | +0.84(+1.93%) |
Apr 21, 2017 | 44.53 | 44.71 | 43.53 | 43.65 | 320,159 | -1.26(-2.81%) |
Apr 20, 2017 | 45.41 | 46.37 | 44.70 | 44.91 | 340,235 | -1.90(-4.07%) |
Apr 19, 2017 | 45.94 | 47.53 | 45.94 | 46.82 | 238,061 | +1.26(+2.77%) |
Apr 18, 2017 | 45.02 | 45.97 | 44.57 | 45.55 | 164,811 | +0.19(+0.42%) |
Apr 17, 2017 | 45.24 | 45.49 | 44.50 | 45.36 | 102,028 | +0.33(+0.72%) |
Apr 13, 2017 | 45.64 | 45.75 | 44.99 | 45.04 | 109,181 | -0.74(-1.61%) |
Apr 12, 2017 | 47.00 | 47.04 | 45.20 | 45.77 | 188,933 | -1.45(-3.08%) |
Apr 11, 2017 | 47.82 | 47.82 | 46.58 | 47.23 | 141,060 | -0.66(-1.38%) |
Apr 10, 2017 | 47.78 | 48.11 | 47.10 | 47.89 | 304,634 | +1.60(+3.45%) |
Apr 07, 2017 | 45.98 | 46.86 | 45.67 | 46.29 | 209,881 | +0.30(+0.64%) |
Apr 06, 2017 | 44.95 | 47.58 | 44.95 | 45.99 | 464,413 | +2.14(+4.89%) |
Apr 05, 2017 | 43.78 | 44.78 | 43.44 | 43.85 | 413,231 | +0.40(+0.92%) |
Apr 04, 2017 | 44.31 | 44.63 | 42.84 | 43.45 | 410,026 | -1.23(-2.76%) |