Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.24 | 36.52 | 35.92 | 36.10 | 133,392 | +0.10(+0.27%) |
Jun 29, 2017 | 36.48 | 36.61 | 35.68 | 36.00 | 91,835 | -0.24(-0.68%) |
Jun 28, 2017 | 35.41 | 36.41 | 35.41 | 36.25 | 159,033 | +1.12(+3.18%) |
Jun 27, 2017 | 35.60 | 36.02 | 35.08 | 35.13 | 202,884 | -0.50(-1.40%) |
Jun 26, 2017 | 35.74 | 36.27 | 35.11 | 35.63 | 223,505 | +0.19(+0.52%) |
Jun 23, 2017 | 35.19 | 35.48 | 34.68 | 35.44 | 872,920 | +0.25(+0.72%) |
Jun 22, 2017 | 35.07 | 35.44 | 34.81 | 35.19 | 204,998 | +0.21(+0.59%) |
Jun 21, 2017 | 36.60 | 36.60 | 34.90 | 34.98 | 237,675 | -1.57(-4.28%) |
Jun 20, 2017 | 37.49 | 38.02 | 36.47 | 36.55 | 135,572 | -1.23(-3.26%) |
Jun 19, 2017 | 38.21 | 38.39 | 37.51 | 37.78 | 150,661 | -0.08(-0.21%) |
Jun 16, 2017 | 37.68 | 38.33 | 37.46 | 37.86 | 287,934 | -0.16(-0.41%) |
Jun 15, 2017 | 36.97 | 38.15 | 36.97 | 38.02 | 134,272 | +0.39(+1.04%) |
Jun 14, 2017 | 38.88 | 38.88 | 37.51 | 37.63 | 160,955 | -1.14(-2.93%) |
Jun 13, 2017 | 39.04 | 39.05 | 38.47 | 38.76 | 181,219 | -0.26(-0.68%) |
Jun 12, 2017 | 39.10 | 39.80 | 38.79 | 39.03 | 218,803 | -0.07(-0.18%) |
Jun 09, 2017 | 37.77 | 39.22 | 37.70 | 39.09 | 361,817 | +1.44(+3.82%) |
Jun 08, 2017 | 36.59 | 38.01 | 36.42 | 37.66 | 150,438 | +1.10(+3.00%) |
Jun 07, 2017 | 37.33 | 37.59 | 36.17 | 36.56 | 162,846 | -0.70(-1.87%) |
Jun 06, 2017 | 36.99 | 37.66 | 36.79 | 37.25 | 190,220 | -0.13(-0.34%) |
Jun 05, 2017 | 37.68 | 37.81 | 37.30 | 37.38 | 136,207 | -0.45(-1.19%) |
Jun 02, 2017 | 36.74 | 38.45 | 36.74 | 37.83 | 231,702 | +1.13(+3.07%) |
Jun 01, 2017 | 36.71 | 36.87 | 36.26 | 36.71 | 356,161 | +0.17(+0.46%) |
May 31, 2017 | 36.53 | 37.00 | 35.82 | 36.54 | 182,606 | -0.07(-0.19%) |
May 30, 2017 | 36.78 | 37.22 | 36.26 | 36.61 | 109,106 | -0.39(-1.06%) |
May 26, 2017 | 37.27 | 37.38 | 36.80 | 37.00 | 121,064 | -0.39(-1.05%) |
May 25, 2017 | 37.75 | 37.86 | 36.94 | 37.39 | 112,056 | -0.14(-0.37%) |
May 24, 2017 | 38.06 | 38.28 | 36.98 | 37.53 | 166,042 | -0.45(-1.19%) |
May 23, 2017 | 37.88 | 38.09 | 37.45 | 37.98 | 127,498 | +0.24(+0.65%) |
May 22, 2017 | 37.62 | 37.85 | 37.27 | 37.73 | 96,741 | +0.32(+0.86%) |
May 19, 2017 | 37.06 | 37.74 | 36.96 | 37.41 | 120,936 | +0.59(+1.59%) |
May 18, 2017 | 36.90 | 37.42 | 36.29 | 36.82 | 168,697 | -0.13(-0.34%) |
May 17, 2017 | 37.86 | 37.63 | 36.81 | 36.95 | 226,376 | -0.91(-2.40%) |
May 16, 2017 | 37.68 | 38.01 | 37.56 | 37.86 | 135,309 | +0.13(+0.34%) |
May 15, 2017 | 37.64 | 38.33 | 37.58 | 37.73 | 111,178 | +0.41(+1.10%) |
May 12, 2017 | 37.35 | 37.56 | 37.06 | 37.32 | 191,841 | -0.16(-0.42%) |
May 11, 2017 | 37.13 | 37.63 | 36.61 | 37.48 | 217,195 | +0.16(+0.42%) |
May 10, 2017 | 37.39 | 37.65 | 37.17 | 37.32 | 223,725 | -0.09(-0.24%) |
May 09, 2017 | 37.37 | 37.92 | 37.13 | 37.41 | 151,890 | +0.13(+0.34%) |
May 08, 2017 | 36.50 | 37.72 | 36.33 | 37.28 | 308,577 | +0.78(+2.15%) |
May 05, 2017 | 35.36 | 36.68 | 35.36 | 36.50 | 225,707 | +1.36(+3.87%) |
May 04, 2017 | 36.05 | 36.10 | 35.05 | 35.14 | 350,143 | -0.67(-1.86%) |
May 03, 2017 | 34.71 | 36.42 | 34.71 | 35.81 | 294,695 | +0.56(+1.58%) |
May 02, 2017 | 35.78 | 36.07 | 34.87 | 35.25 | 197,770 | -0.50(-1.40%) |
May 01, 2017 | 35.46 | 35.92 | 35.14 | 35.75 | 154,204 | +0.37(+1.05%) |
Apr 28, 2017 | 35.62 | 35.84 | 35.33 | 35.37 | 159,649 | -0.23(-0.63%) |
Apr 27, 2017 | 36.00 | 36.00 | 35.45 | 35.60 | 126,968 | -0.26(-0.74%) |
Apr 26, 2017 | 35.82 | 36.46 | 35.61 | 35.86 | 179,116 | +0.04(+0.11%) |
Apr 25, 2017 | 35.87 | 36.37 | 35.59 | 35.82 | 310,774 | +0.10(+0.27%) |
Apr 24, 2017 | 35.50 | 36.10 | 35.35 | 35.73 | 222,057 | +1.02(+2.93%) |
Apr 21, 2017 | 35.06 | 35.26 | 34.26 | 34.71 | 296,867 | -0.47(-1.34%) |
Apr 20, 2017 | 34.34 | 35.29 | 34.34 | 35.18 | 139,328 | +1.08(+3.16%) |
Apr 19, 2017 | 34.00 | 34.55 | 33.91 | 34.10 | 137,267 | +0.30(+0.90%) |
Apr 18, 2017 | 33.35 | 33.97 | 33.35 | 33.80 | 145,758 | +0.17(+0.49%) |
Apr 17, 2017 | 33.04 | 33.67 | 32.93 | 33.63 | 91,525 | +0.72(+2.20%) |
Apr 13, 2017 | 33.85 | 33.98 | 32.82 | 32.91 | 142,254 | -1.07(-3.14%) |
Apr 12, 2017 | 35.29 | 35.62 | 33.82 | 33.97 | 114,438 | -1.40(-3.96%) |
Apr 11, 2017 | 34.56 | 35.40 | 34.26 | 35.37 | 203,188 | +0.74(+2.15%) |
Apr 10, 2017 | 34.21 | 34.90 | 34.15 | 34.63 | 120,004 | +0.58(+1.70%) |
Apr 07, 2017 | 33.91 | 34.24 | 33.63 | 34.05 | 132,618 | +0.07(+0.20%) |
Apr 06, 2017 | 33.17 | 34.19 | 32.96 | 33.98 | 118,669 | +0.85(+2.57%) |
Apr 05, 2017 | 33.47 | 34.26 | 32.88 | 33.13 | 209,485 | -0.08(-0.24%) |
Apr 04, 2017 | 32.92 | 33.42 | 32.87 | 33.21 | 107,025 | +0.25(+0.77%) |