Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.88 | 44.64 | 43.18 | 44.11 | 778,633 | +0.32(+0.73%) |
Jun 29, 2017 | 43.96 | 44.84 | 43.69 | 43.79 | 626,660 | -0.34(-0.77%) |
Jun 28, 2017 | 43.85 | 44.77 | 43.57 | 44.13 | 691,914 | +0.34(+0.78%) |
Jun 27, 2017 | 45.38 | 46.00 | 43.54 | 43.79 | 791,105 | -1.72(-3.77%) |
Jun 26, 2017 | 45.83 | 46.26 | 44.68 | 45.50 | 661,400 | -0.45(-0.98%) |
Jun 23, 2017 | 46.12 | 44.83 | 45.95 | 1,463,031 | +0.65(+1.44%) | |
Jun 22, 2017 | 43.47 | 45.41 | 43.16 | 45.30 | 1,089,297 | +2.15(+4.97%) |
Jun 21, 2017 | 41.79 | 43.47 | 41.75 | 43.15 | 930,528 | +1.40(+3.36%) |
Jun 20, 2017 | 41.34 | 43.44 | 40.42 | 41.75 | 1,188,054 | +0.58(+1.40%) |
Jun 19, 2017 | 39.98 | 41.77 | 39.98 | 41.17 | 911,427 | +1.36(+3.40%) |
Jun 16, 2017 | 39.45 | 40.07 | 38.86 | 39.82 | 818,591 | +0.28(+0.72%) |
Jun 15, 2017 | 40.30 | 41.06 | 39.06 | 39.53 | 935,292 | -1.00(-2.48%) |
Jun 14, 2017 | 38.44 | 40.57 | 38.33 | 40.54 | 980,958 | +2.05(+5.32%) |
Jun 13, 2017 | 38.07 | 38.80 | 37.84 | 38.49 | 605,313 | +0.55(+1.44%) |
Jun 12, 2017 | 37.14 | 38.18 | 36.92 | 37.94 | 705,963 | +0.58(+1.54%) |
Jun 09, 2017 | 37.63 | 38.12 | 36.93 | 37.37 | 915,825 | -0.12(-0.31%) |
Jun 08, 2017 | 37.59 | 38.26 | 37.15 | 37.49 | 595,130 | -0.17(-0.44%) |
Jun 07, 2017 | 37.73 | 38.99 | 37.45 | 37.65 | 803,126 | -0.15(-0.39%) |
Jun 06, 2017 | 37.55 | 39.01 | 37.29 | 37.80 | 1,340,159 | +0.01(+0.03%) |
Jun 05, 2017 | 34.96 | 38.03 | 34.86 | 37.79 | 2,754,080 | +3.58(+10.46%) |
Jun 02, 2017 | 34.26 | 34.73 | 33.76 | 34.21 | 750,244 | -0.01(-0.03%) |
Jun 01, 2017 | 33.86 | 34.58 | 33.58 | 34.22 | 816,278 | +0.46(+1.36%) |
May 31, 2017 | 33.99 | 34.22 | 32.98 | 33.76 | 783,789 | +0.12(+0.35%) |
May 30, 2017 | 34.07 | 34.35 | 32.75 | 33.64 | 1,283,645 | -0.42(-1.23%) |
May 26, 2017 | 35.14 | 35.30 | 33.93 | 34.06 | 1,383,176 | -1.24(-3.51%) |
May 25, 2017 | 37.61 | 37.62 | 35.22 | 35.30 | 1,860,897 | -1.14(-3.13%) |
May 24, 2017 | 36.28 | 36.96 | 35.68 | 36.44 | 1,089,917 | +0.20(+0.57%) |
May 23, 2017 | 36.22 | 36.84 | 35.36 | 36.24 | 999,835 | -0.08(-0.21%) |
May 22, 2017 | 39.85 | 40.95 | 35.84 | 36.32 | 7,710,262 | +2.25(+6.61%) |
May 19, 2017 | 34.14 | 34.61 | 33.35 | 34.06 | 819,055 | -0.07(-0.20%) |
May 18, 2017 | 32.05 | 34.23 | 31.25 | 34.13 | 1,380,674 | +2.07(+6.45%) |
May 17, 2017 | 33.09 | 33.89 | 31.99 | 32.06 | 999,862 | -1.42(-4.25%) |
May 16, 2017 | 34.36 | 34.36 | 32.73 | 33.49 | 1,044,485 | -0.60(-1.77%) |
May 15, 2017 | 34.36 | 34.74 | 33.85 | 34.09 | 575,858 | -0.55(-1.58%) |
May 12, 2017 | 33.47 | 34.91 | 33.09 | 34.64 | 739,149 | +1.18(+3.53%) |
May 11, 2017 | 34.38 | 34.67 | 33.16 | 33.46 | 1,038,270 | -0.98(-2.86%) |
May 10, 2017 | 35.48 | 35.53 | 34.13 | 34.44 | 741,522 | -1.18(-3.31%) |
May 09, 2017 | 34.88 | 35.74 | 34.29 | 35.62 | 806,686 | +0.87(+2.50%) |
May 08, 2017 | 34.77 | 35.62 | 34.53 | 34.76 | 547,549 | -0.11(-0.31%) |
May 05, 2017 | 35.59 | 35.97 | 34.13 | 34.86 | 880,239 | -0.70(-1.97%) |
May 04, 2017 | 36.42 | 36.72 | 34.98 | 35.57 | 899,431 | -0.52(-1.43%) |
May 03, 2017 | 34.99 | 36.40 | 34.65 | 36.08 | 1,623,760 | +1.49(+4.31%) |
May 02, 2017 | 33.94 | 34.96 | 30.80 | 34.59 | 4,294,235 | +0.16(+0.45%) |
May 01, 2017 | 38.10 | 38.91 | 33.56 | 34.43 | 3,939,164 | -3.67(-9.62%) |
Apr 28, 2017 | 37.76 | 42.23 | 36.09 | 38.10 | 6,144,782 | +0.34(+0.90%) |
Apr 27, 2017 | 38.36 | 38.90 | 37.11 | 37.76 | 628,653 | -0.49(-1.27%) |
Apr 26, 2017 | 38.46 | 38.95 | 38.19 | 38.25 | 393,299 | -0.22(-0.58%) |
Apr 25, 2017 | 38.19 | 38.96 | 37.94 | 38.47 | 753,749 | +0.65(+1.73%) |
Apr 24, 2017 | 37.68 | 38.50 | 37.40 | 37.82 | 642,832 | +0.54(+1.44%) |
Apr 21, 2017 | 37.23 | 37.46 | 36.57 | 37.28 | 406,342 | +0.12(+0.31%) |
Apr 20, 2017 | 36.60 | 37.78 | 36.58 | 37.16 | 719,793 | +0.37(+1.01%) |
Apr 19, 2017 | 35.95 | 37.20 | 35.95 | 36.79 | 393,947 | +1.16(+3.26%) |
Apr 18, 2017 | 35.95 | 36.03 | 34.96 | 35.63 | 340,240 | -0.47(-1.30%) |
Apr 17, 2017 | 35.49 | 36.35 | 35.11 | 36.10 | 328,278 | +0.56(+1.56%) |
Apr 13, 2017 | 34.57 | 35.97 | 34.57 | 35.55 | 447,112 | +0.90(+2.59%) |
Apr 12, 2017 | 35.09 | 34.42 | 34.65 | 370,532 | +0.04(+0.11%) | |
Apr 11, 2017 | 35.37 | 36.32 | 34.50 | 34.61 | 541,862 | -0.85(-2.39%) |
Apr 10, 2017 | 36.26 | 36.70 | 35.43 | 35.46 | 315,236 | -0.86(-2.36%) |
Apr 07, 2017 | 35.33 | 36.42 | 35.17 | 36.32 | 413,274 | +0.71(+2.00%) |
Apr 06, 2017 | 34.95 | 35.72 | 34.04 | 35.60 | 751,963 | +0.71(+2.04%) |
Apr 05, 2017 | 36.46 | 37.06 | 34.66 | 34.89 | 737,667 | -1.60(-4.38%) |
Apr 04, 2017 | 37.48 | 38.16 | 36.38 | 36.49 | 558,928 | -0.75(-2.02%) |