Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.01 | 39.52 | 38.22 | 38.82 | 12,534,332 | +3.06(+8.56%) |
Jun 29, 2017 | 35.45 | 36.06 | 35.06 | 35.76 | 2,637,238 | +0.22(+0.62%) |
Jun 28, 2017 | 34.80 | 36.48 | 34.51 | 35.54 | 7,953,001 | +0.79(+2.27%) |
Jun 27, 2017 | 33.71 | 34.81 | 33.23 | 34.75 | 4,789,868 | +1.12(+3.33%) |
Jun 26, 2017 | 31.81 | 33.86 | 31.81 | 33.63 | 5,504,522 | +2.03(+6.42%) |
Jun 23, 2017 | 32.56 | 31.60 | 7,863,827 | -1.06(-3.25%) | ||
Jun 22, 2017 | 35.16 | 35.58 | 31.70 | 32.66 | 15,069,059 | -0.50(-1.51%) |
Jun 21, 2017 | 33.01 | 33.31 | 32.65 | 33.16 | 2,737,866 | +0.13(+0.39%) |
Jun 20, 2017 | 33.48 | 33.74 | 32.91 | 33.03 | 2,376,829 | -0.21(-0.63%) |
Jun 19, 2017 | 33.95 | 33.95 | 32.99 | 33.24 | 2,007,919 | -0.67(-1.98%) |
Jun 16, 2017 | 34.75 | 34.99 | 33.42 | 33.91 | 3,072,906 | -1.32(-3.75%) |
Jun 15, 2017 | 35.18 | 35.55 | 34.89 | 35.23 | 2,374,820 | +0.56(+1.62%) |
Jun 14, 2017 | 34.86 | 35.43 | 34.52 | 34.67 | 1,878,390 | -0.30(-0.86%) |
Jun 13, 2017 | 35.39 | 35.64 | 34.69 | 34.97 | 1,857,079 | -0.23(-0.65%) |
Jun 12, 2017 | 35.02 | 35.65 | 35.00 | 35.20 | 1,680,266 | +0.17(+0.49%) |
Jun 09, 2017 | 35.77 | 35.99 | 34.93 | 35.03 | 824,176 | -0.81(-2.26%) |
Jun 08, 2017 | 35.83 | 36.02 | 35.66 | 35.84 | 573,233 | -0.12(-0.33%) |
Jun 07, 2017 | 35.72 | 36.04 | 35.48 | 35.96 | 708,209 | +0.32(+0.90%) |
Jun 06, 2017 | 35.64 | 35.80 | 35.27 | 35.64 | 804,721 | -0.17(-0.47%) |
Jun 05, 2017 | 35.79 | 36.10 | 35.65 | 35.81 | 851,270 | +0.04(+0.11%) |
Jun 02, 2017 | 35.90 | 36.11 | 35.52 | 35.77 | 907,652 | +0.08(+0.22%) |
Jun 01, 2017 | 35.02 | 35.83 | 34.97 | 35.69 | 1,967,304 | +0.76(+2.18%) |
May 31, 2017 | 35.17 | 35.50 | 34.70 | 34.93 | 1,653,329 | -0.09(-0.26%) |
May 30, 2017 | 35.82 | 35.98 | 34.89 | 35.02 | 1,503,710 | -0.80(-2.23%) |
May 26, 2017 | 35.91 | 36.03 | 35.49 | 35.82 | 1,087,693 | -0.14(-0.39%) |
May 25, 2017 | 36.26 | 36.61 | 35.94 | 35.96 | 932,364 | -0.28(-0.77%) |
May 24, 2017 | 36.52 | 36.64 | 36.13 | 36.24 | 1,498,700 | -0.15(-0.41%) |
May 23, 2017 | 37.13 | 37.37 | 35.99 | 36.39 | 1,930,439 | -0.97(-2.60%) |
May 22, 2017 | 37.25 | 37.61 | 37.09 | 37.36 | 751,694 | +0.15(+0.40%) |
May 19, 2017 | 36.58 | 37.50 | 36.34 | 37.21 | 1,784,160 | +0.60(+1.64%) |
May 18, 2017 | 36.16 | 36.65 | 35.87 | 36.61 | 1,245,409 | +0.26(+0.72%) |
May 17, 2017 | 37.12 | 37.20 | 35.92 | 36.35 | 1,333,469 | -0.93(-2.49%) |
May 16, 2017 | 37.84 | 37.84 | 37.23 | 37.28 | 1,872,666 | -0.37(-0.98%) |
May 15, 2017 | 38.03 | 38.06 | 37.45 | 37.65 | 1,129,567 | -0.48(-1.26%) |
May 12, 2017 | 38.16 | 38.99 | 37.97 | 38.13 | 2,856,453 | +2.25(+6.27%) |
May 11, 2017 | 35.68 | 36.05 | 35.56 | 35.88 | 1,228,135 | +0.08(+0.22%) |
May 10, 2017 | 35.89 | 36.10 | 35.57 | 35.80 | 1,197,514 | -0.20(-0.56%) |
May 09, 2017 | 36.46 | 36.69 | 35.89 | 36.00 | 994,240 | -0.53(-1.45%) |
May 08, 2017 | 36.96 | 37.07 | 36.47 | 36.53 | 1,050,890 | -0.53(-1.43%) |
May 05, 2017 | 37.04 | 37.37 | 36.61 | 37.06 | 555,798 | +0.21(+0.57%) |
May 04, 2017 | 36.30 | 37.13 | 36.14 | 36.85 | 1,289,261 | +0.58(+1.60%) |
May 03, 2017 | 36.07 | 36.35 | 35.84 | 36.27 | 1,268,320 | +0.31(+0.86%) |
May 02, 2017 | 36.63 | 36.70 | 35.84 | 35.96 | 1,244,418 | -0.68(-1.86%) |
May 01, 2017 | 37.03 | 37.08 | 36.44 | 36.64 | 748,214 | -0.35(-0.95%) |
Apr 28, 2017 | 37.57 | 37.83 | 36.95 | 36.99 | 879,583 | -0.68(-1.81%) |
Apr 27, 2017 | 37.75 | 37.89 | 37.51 | 37.67 | 397,508 | +0.00(+0.00%) |
Apr 26, 2017 | 37.78 | 37.85 | 37.61 | 37.67 | 603,648 | -0.06(-0.16%) |
Apr 25, 2017 | 37.73 | 37.90 | 37.49 | 37.73 | 499,315 | +0.15(+0.40%) |
Apr 24, 2017 | 37.80 | 37.95 | 37.50 | 37.58 | 911,857 | -0.06(-0.16%) |
Apr 21, 2017 | 37.89 | 38.00 | 37.62 | 37.64 | 1,381,698 | -0.12(-0.32%) |
Apr 20, 2017 | 37.98 | 38.03 | 37.62 | 37.76 | 965,473 | -0.06(-0.16%) |
Apr 19, 2017 | 37.31 | 37.85 | 36.98 | 37.82 | 1,897,282 | +0.44(+1.18%) |
Apr 18, 2017 | 37.06 | 37.50 | 36.72 | 37.38 | 1,236,032 | +0.38(+1.03%) |
Apr 17, 2017 | 36.63 | 37.12 | 36.52 | 37.00 | 905,085 | +0.40(+1.09%) |
Apr 13, 2017 | 36.45 | 36.85 | 36.00 | 36.60 | 670,140 | +0.01(+0.03%) |
Apr 12, 2017 | 36.86 | 37.04 | 36.51 | 36.59 | 912,337 | -0.21(-0.57%) |
Apr 11, 2017 | 37.00 | 37.02 | 36.54 | 36.80 | 1,185,048 | -0.24(-0.65%) |
Apr 10, 2017 | 36.83 | 37.35 | 36.80 | 37.04 | 1,098,687 | +0.28(+0.76%) |
Apr 07, 2017 | 37.09 | 37.16 | 36.67 | 36.76 | 516,961 | -0.41(-1.10%) |
Apr 06, 2017 | 37.29 | 37.29 | 36.82 | 37.17 | 1,142,732 | +0.06(+0.16%) |
Apr 05, 2017 | 37.40 | 37.70 | 36.98 | 37.11 | 1,685,460 | -0.08(-0.22%) |
Apr 04, 2017 | 37.04 | 37.32 | 36.92 | 37.19 | 610,856 | +0.05(+0.13%) |