Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.35 | 35.51 | 35.08 | 35.09 | 7,890,498 | -0.30(-0.85%) |
Jun 29, 2017 | 35.72 | 35.73 | 35.30 | 35.39 | 9,828,479 | -0.63(-1.75%) |
Jun 28, 2017 | 36.29 | 36.31 | 35.98 | 36.02 | 5,889,993 | -0.18(-0.51%) |
Jun 27, 2017 | 36.57 | 36.64 | 36.12 | 36.20 | 6,002,550 | -0.51(-1.40%) |
Jun 26, 2017 | 36.56 | 36.91 | 36.45 | 36.72 | 5,077,253 | +0.19(+0.52%) |
Jun 23, 2017 | 36.86 | 36.94 | 36.47 | 36.53 | 7,478,139 | -0.40(-1.07%) |
Jun 22, 2017 | 37.41 | 37.41 | 36.82 | 36.92 | 7,066,880 | -0.60(-1.60%) |
Jun 21, 2017 | 37.91 | 37.94 | 37.38 | 37.52 | 5,018,419 | -0.37(-0.99%) |
Jun 20, 2017 | 37.69 | 37.92 | 37.69 | 37.90 | 3,716,750 | +0.21(+0.56%) |
Jun 19, 2017 | 37.74 | 37.87 | 37.55 | 37.69 | 5,655,075 | -0.08(-0.21%) |
Jun 16, 2017 | 37.95 | 38.08 | 37.71 | 37.77 | 11,995,555 | -0.13(-0.35%) |
Jun 15, 2017 | 37.53 | 37.93 | 37.52 | 37.90 | 7,075,120 | +0.36(+0.96%) |
Jun 14, 2017 | 37.64 | 37.84 | 37.53 | 37.54 | 6,707,625 | +0.12(+0.31%) |
Jun 13, 2017 | 37.23 | 37.49 | 37.15 | 37.42 | 4,985,793 | +0.15(+0.41%) |
Jun 12, 2017 | 37.27 | 37.63 | 37.11 | 37.27 | 6,778,005 | +0.12(+0.34%) |
Jun 09, 2017 | 37.11 | 37.18 | 36.89 | 37.14 | 4,773,360 | -0.04(-0.12%) |
Jun 08, 2017 | 37.30 | 37.00 | 37.19 | 7,732,404 | -0.20(-0.53%) | |
Jun 07, 2017 | 37.20 | 37.47 | 37.16 | 37.38 | 6,107,247 | +0.16(+0.43%) |
Jun 06, 2017 | 37.44 | 37.51 | 37.16 | 37.22 | 5,254,055 | -0.01(-0.04%) |
Jun 05, 2017 | 37.33 | 37.36 | 37.21 | 37.24 | 4,395,826 | -0.15(-0.39%) |
Jun 02, 2017 | 37.40 | 37.50 | 37.26 | 37.38 | 6,814,573 | +0.06(+0.16%) |
Jun 01, 2017 | 37.12 | 37.36 | 37.03 | 37.33 | 7,191,097 | +0.23(+0.63%) |
May 31, 2017 | 37.13 | 37.33 | 37.08 | 37.09 | 11,831,190 | +0.03(+0.08%) |
May 30, 2017 | 36.99 | 37.19 | 36.89 | 37.06 | 5,251,241 | +0.09(+0.24%) |
May 26, 2017 | 37.01 | 37.05 | 36.90 | 36.97 | 4,456,229 | -0.04(-0.10%) |
May 25, 2017 | 36.92 | 37.10 | 36.83 | 37.01 | 7,019,080 | +0.09(+0.24%) |
May 24, 2017 | 36.78 | 36.99 | 36.75 | 36.92 | 5,552,079 | +0.22(+0.60%) |
May 23, 2017 | 36.68 | 36.94 | 36.64 | 36.70 | 7,424,797 | +0.05(+0.14%) |
May 22, 2017 | 36.51 | 36.67 | 36.40 | 36.65 | 8,022,699 | +0.10(+0.26%) |
May 19, 2017 | 36.41 | 36.56 | 36.31 | 36.56 | 8,630,781 | +0.08(+0.22%) |
May 18, 2017 | 36.50 | 36.63 | 36.22 | 36.48 | 5,790,158 | +0.10(+0.26%) |
May 17, 2017 | 36.16 | 36.54 | 36.20 | 36.38 | 6,214,597 | +0.22(+0.61%) |
May 16, 2017 | 36.56 | 36.60 | 36.16 | 36.16 | 6,109,850 | -0.47(-1.28%) |
May 15, 2017 | 36.54 | 36.67 | 36.48 | 36.63 | 4,710,870 | +0.08(+0.22%) |
May 12, 2017 | 36.51 | 36.66 | 36.45 | 36.55 | 5,452,915 | +0.07(+0.20%) |
May 11, 2017 | 36.09 | 36.48 | 36.02 | 36.48 | 7,514,256 | +0.35(+0.97%) |
May 10, 2017 | 36.22 | 36.24 | 35.93 | 36.12 | 7,288,663 | -0.08(-0.22%) |
May 09, 2017 | 36.22 | 36.28 | 36.08 | 36.20 | 7,242,281 | -0.04(-0.10%) |
May 08, 2017 | 36.29 | 36.31 | 36.07 | 36.24 | 5,269,960 | -0.03(-0.08%) |
May 05, 2017 | 36.13 | 36.32 | 36.07 | 36.27 | 6,340,986 | +0.20(+0.56%) |
May 04, 2017 | 35.78 | 36.11 | 35.68 | 36.07 | 6,399,148 | +0.23(+0.65%) |
May 03, 2017 | 35.91 | 36.10 | 35.82 | 35.83 | 5,801,074 | -0.03(-0.08%) |
May 02, 2017 | 36.00 | 36.12 | 35.82 | 35.86 | 5,565,035 | -0.06(-0.16%) |
May 01, 2017 | 36.08 | 36.12 | 35.89 | 35.92 | 4,166,683 | -0.15(-0.42%) |
Apr 28, 2017 | 36.22 | 36.24 | 35.99 | 36.07 | 10,608,754 | -0.20(-0.54%) |
Apr 27, 2017 | 36.24 | 36.45 | 36.22 | 36.27 | 4,064,720 | +0.07(+0.20%) |
Apr 26, 2017 | 36.26 | 36.46 | 36.17 | 36.20 | 3,840,007 | -0.14(-0.38%) |
Apr 25, 2017 | 36.21 | 36.35 | 36.09 | 36.33 | 4,385,232 | +0.01(+0.02%) |
Apr 24, 2017 | 36.24 | 36.36 | 35.99 | 36.33 | 5,656,045 | +0.12(+0.34%) |
Apr 21, 2017 | 36.01 | 36.32 | 36.01 | 36.20 | 6,120,106 | +0.15(+0.42%) |
Apr 20, 2017 | 36.04 | 36.06 | 35.70 | 36.05 | 7,204,941 | +0.01(+0.04%) |
Apr 19, 2017 | 36.15 | 36.20 | 35.93 | 36.04 | 5,166,470 | -0.16(-0.44%) |
Apr 18, 2017 | 36.12 | 36.25 | 36.04 | 36.20 | 5,184,722 | +0.14(+0.38%) |
Apr 17, 2017 | 35.87 | 36.09 | 35.84 | 36.06 | 4,419,754 | +0.26(+0.73%) |
Apr 13, 2017 | 35.99 | 35.99 | 35.72 | 35.80 | 8,257,810 | -0.17(-0.48%) |
Apr 12, 2017 | 35.57 | 36.05 | 35.50 | 35.97 | 10,608,955 | +0.26(+0.73%) |
Apr 11, 2017 | 35.96 | 36.00 | 35.62 | 35.71 | 13,164,104 | -0.27(-0.74%) |
Apr 10, 2017 | 35.99 | 36.12 | 35.77 | 35.98 | 6,932,020 | -0.01(-0.04%) |
Apr 07, 2017 | 36.37 | 36.42 | 35.97 | 35.99 | 10,089,659 | -0.32(-0.88%) |
Apr 06, 2017 | 36.40 | 36.46 | 36.15 | 36.31 | 8,699,777 | -0.22(-0.59%) |
Apr 05, 2017 | 36.16 | 36.57 | 36.10 | 36.53 | 4,951,449 | +0.30(+0.82%) |
Apr 04, 2017 | 36.19 | 36.36 | 36.04 | 36.23 | 5,321,669 | +0.04(+0.12%) |