Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.90 | 38.06 | 37.73 | 37.73 | 2,068,984 | -0.07(-0.17%) |
Jun 29, 2017 | 37.71 | 37.93 | 37.55 | 37.80 | 3,220,441 | -0.22(-0.58%) |
Jun 28, 2017 | 38.52 | 38.52 | 37.96 | 38.02 | 1,873,168 | -0.34(-0.89%) |
Jun 27, 2017 | 38.58 | 38.67 | 38.21 | 38.36 | 1,500,908 | -0.44(-1.14%) |
Jun 26, 2017 | 38.60 | 39.01 | 38.46 | 38.80 | 1,389,265 | +0.20(+0.53%) |
Jun 23, 2017 | 38.83 | 38.95 | 38.55 | 38.60 | 1,596,397 | -0.25(-0.65%) |
Jun 22, 2017 | 38.90 | 39.11 | 38.81 | 38.85 | 1,559,495 | -0.07(-0.19%) |
Jun 21, 2017 | 39.21 | 39.21 | 38.73 | 38.93 | 1,591,575 | -0.25(-0.65%) |
Jun 20, 2017 | 39.17 | 39.26 | 39.06 | 39.18 | 1,556,206 | +0.05(+0.12%) |
Jun 19, 2017 | 39.39 | 39.42 | 38.97 | 39.13 | 2,108,846 | -0.24(-0.60%) |
Jun 16, 2017 | 39.32 | 39.46 | 39.23 | 39.37 | 3,262,549 | +0.14(+0.35%) |
Jun 15, 2017 | 38.85 | 39.23 | 38.73 | 39.23 | 1,766,306 | +0.28(+0.71%) |
Jun 14, 2017 | 38.92 | 39.05 | 38.78 | 38.95 | 3,582,824 | +0.38(+0.99%) |
Jun 13, 2017 | 38.32 | 38.58 | 38.24 | 38.57 | 2,280,258 | +0.20(+0.53%) |
Jun 12, 2017 | 38.33 | 38.48 | 37.97 | 38.36 | 2,911,085 | +0.03(+0.09%) |
Jun 09, 2017 | 38.18 | 38.35 | 38.04 | 38.33 | 2,369,588 | +0.05(+0.13%) |
Jun 08, 2017 | 38.70 | 38.04 | 38.28 | 2,367,806 | -0.49(-1.26%) | |
Jun 07, 2017 | 38.66 | 38.87 | 38.56 | 38.77 | 1,848,135 | +0.16(+0.42%) |
Jun 06, 2017 | 38.72 | 38.72 | 38.51 | 38.61 | 2,775,121 | +0.00(+0.00%) |
Jun 05, 2017 | 38.92 | 38.99 | 38.52 | 38.61 | 2,818,299 | -0.38(-0.98%) |
Jun 02, 2017 | 39.12 | 39.12 | 38.74 | 38.99 | 2,265,767 | +0.09(+0.23%) |
Jun 01, 2017 | 38.67 | 38.90 | 38.46 | 38.90 | 2,299,279 | +0.22(+0.57%) |
May 31, 2017 | 38.72 | 38.91 | 38.63 | 38.68 | 4,990,601 | -0.06(-0.15%) |
May 30, 2017 | 38.66 | 38.84 | 38.55 | 38.74 | 2,584,498 | +0.06(+0.15%) |
May 26, 2017 | 38.62 | 38.75 | 38.54 | 38.68 | 1,618,006 | +0.00(+0.00%) |
May 25, 2017 | 38.19 | 38.70 | 38.12 | 38.68 | 1,999,299 | +0.48(+1.26%) |
May 24, 2017 | 38.07 | 38.22 | 38.00 | 38.20 | 3,276,025 | +0.12(+0.32%) |
May 23, 2017 | 37.92 | 38.30 | 37.91 | 38.08 | 2,285,445 | +0.16(+0.43%) |
May 22, 2017 | 37.42 | 37.96 | 37.42 | 37.91 | 2,679,103 | +0.34(+0.91%) |
May 19, 2017 | 37.34 | 37.60 | 37.02 | 37.57 | 2,587,032 | +0.24(+0.66%) |
May 18, 2017 | 37.23 | 37.50 | 36.98 | 37.33 | 2,662,656 | +0.16(+0.42%) |
May 17, 2017 | 36.97 | 37.34 | 36.91 | 37.17 | 2,791,130 | +0.20(+0.55%) |
May 16, 2017 | 37.17 | 37.28 | 36.92 | 36.97 | 1,606,228 | -0.33(-0.87%) |
May 15, 2017 | 37.11 | 37.34 | 37.10 | 37.29 | 1,287,723 | +0.14(+0.37%) |
May 12, 2017 | 36.94 | 37.22 | 36.85 | 37.16 | 1,977,540 | +0.28(+0.75%) |
May 11, 2017 | 36.76 | 36.92 | 36.57 | 36.88 | 1,419,969 | +0.02(+0.04%) |
May 10, 2017 | 36.66 | 36.94 | 36.60 | 36.86 | 2,264,120 | +0.23(+0.62%) |
May 09, 2017 | 37.06 | 37.07 | 36.60 | 36.63 | 2,010,614 | -0.47(-1.28%) |
May 08, 2017 | 37.16 | 37.16 | 36.83 | 37.11 | 1,668,076 | +0.03(+0.09%) |
May 05, 2017 | 36.79 | 37.19 | 36.79 | 37.07 | 1,770,096 | +0.25(+0.69%) |
May 04, 2017 | 36.53 | 36.86 | 36.51 | 36.82 | 1,864,062 | +0.12(+0.33%) |
May 03, 2017 | 36.79 | 36.92 | 36.51 | 36.70 | 2,803,215 | -0.01(-0.02%) |
May 02, 2017 | 36.68 | 36.84 | 36.53 | 36.70 | 2,490,820 | +0.14(+0.38%) |
May 01, 2017 | 37.04 | 37.21 | 36.34 | 36.57 | 2,335,246 | -0.20(-0.55%) |
Apr 28, 2017 | 36.79 | 36.92 | 36.65 | 36.77 | 2,497,343 | -0.07(-0.20%) |
Apr 27, 2017 | 36.78 | 37.13 | 36.78 | 36.84 | 1,588,775 | +0.11(+0.29%) |
Apr 26, 2017 | 36.79 | 37.05 | 36.68 | 36.74 | 1,598,860 | -0.12(-0.33%) |
Apr 25, 2017 | 36.69 | 36.90 | 36.62 | 36.86 | 1,553,599 | +0.03(+0.09%) |
Apr 24, 2017 | 36.63 | 36.87 | 36.38 | 36.83 | 2,129,936 | +0.23(+0.62%) |
Apr 21, 2017 | 36.30 | 36.69 | 36.29 | 36.60 | 2,282,318 | +0.30(+0.83%) |
Apr 20, 2017 | 36.56 | 36.50 | 36.06 | 36.30 | 3,669,846 | -0.26(-0.71%) |
Apr 19, 2017 | 36.93 | 37.02 | 36.43 | 36.56 | 3,673,011 | -0.45(-1.20%) |
Apr 18, 2017 | 36.90 | 37.06 | 36.80 | 37.00 | 1,771,555 | +0.11(+0.31%) |
Apr 17, 2017 | 36.78 | 36.89 | 36.70 | 36.89 | 1,689,486 | +0.28(+0.75%) |
Apr 13, 2017 | 36.87 | 36.90 | 36.49 | 36.62 | 2,666,689 | -0.28(-0.75%) |
Apr 12, 2017 | 36.62 | 37.07 | 36.46 | 36.89 | 4,503,028 | +0.20(+0.55%) |
Apr 11, 2017 | 36.58 | 36.76 | 36.41 | 36.69 | 2,169,727 | +0.05(+0.13%) |
Apr 10, 2017 | 36.41 | 36.67 | 36.23 | 36.64 | 1,881,171 | +0.23(+0.65%) |
Apr 07, 2017 | 36.66 | 36.73 | 36.39 | 36.41 | 2,438,482 | -0.12(-0.33%) |
Apr 06, 2017 | 36.53 | 36.62 | 36.38 | 36.53 | 2,242,664 | -0.13(-0.35%) |
Apr 05, 2017 | 36.36 | 36.69 | 36.30 | 36.66 | 2,536,855 | +0.28(+0.78%) |
Apr 04, 2017 | 36.30 | 36.53 | 36.19 | 36.37 | 1,262,558 | +0.06(+0.18%) |