Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.94 | 38.94 | 37.84 | 38.24 | 200,568 | -0.50(-1.29%) |
Jun 29, 2017 | 39.18 | 39.48 | 38.24 | 38.74 | 260,645 | -0.35(-0.89%) |
Jun 28, 2017 | 37.79 | 39.18 | 37.79 | 39.08 | 391,021 | +1.55(+4.12%) |
Jun 27, 2017 | 37.49 | 37.81 | 36.14 | 37.54 | 225,922 | +0.05(+0.13%) |
Jun 26, 2017 | 37.39 | 37.59 | 36.99 | 37.49 | 183,724 | +0.30(+0.80%) |
Jun 23, 2017 | 36.89 | 37.44 | 36.49 | 37.19 | 1,336,965 | +0.30(+0.81%) |
Jun 22, 2017 | 36.39 | 37.14 | 36.32 | 36.89 | 265,365 | +0.55(+1.51%) |
Jun 21, 2017 | 36.49 | 36.49 | 35.89 | 36.34 | 222,082 | -0.05(-0.14%) |
Jun 20, 2017 | 37.14 | 37.14 | 36.19 | 36.39 | 294,866 | -0.80(-2.14%) |
Jun 19, 2017 | 37.59 | 37.94 | 36.99 | 37.19 | 446,072 | -0.30(-0.80%) |
Jun 16, 2017 | 36.49 | 37.49 | 36.19 | 37.49 | 1,489,730 | +0.85(+2.31%) |
Jun 15, 2017 | 35.94 | 36.74 | 35.94 | 36.64 | 376,987 | +0.30(+0.82%) |
Jun 14, 2017 | 36.59 | 36.74 | 35.89 | 36.34 | 445,184 | -0.25(-0.68%) |
Jun 13, 2017 | 36.84 | 37.14 | 35.94 | 36.59 | 295,358 | -0.30(-0.81%) |
Jun 12, 2017 | 35.15 | 37.09 | 35.15 | 36.89 | 421,113 | +1.74(+4.96%) |
Jun 09, 2017 | 35.15 | 35.69 | 34.65 | 35.15 | 552,159 | +0.00(+0.00%) |
Jun 08, 2017 | 35.40 | 35.60 | 34.80 | 35.15 | 288,748 | -0.20(-0.56%) |
Jun 07, 2017 | 35.45 | 35.79 | 35.10 | 35.35 | 246,525 | -0.05(-0.14%) |
Jun 06, 2017 | 35.69 | 35.84 | 34.50 | 35.40 | 283,007 | -0.50(-1.39%) |
Jun 05, 2017 | 35.74 | 36.29 | 35.20 | 35.89 | 417,936 | +0.00(+0.00%) |
Jun 02, 2017 | 35.99 | 36.34 | 35.50 | 35.89 | 237,279 | -0.05(-0.14%) |
Jun 01, 2017 | 35.89 | 36.20 | 35.60 | 35.94 | 268,725 | +0.20(+0.56%) |
May 31, 2017 | 37.14 | 37.19 | 35.69 | 35.74 | 306,004 | -1.25(-3.37%) |
May 30, 2017 | 36.19 | 38.09 | 35.89 | 36.99 | 766,537 | +2.44(+7.07%) |
May 26, 2017 | 34.40 | 35.20 | 34.15 | 34.55 | 442,339 | +0.55(+1.61%) |
May 25, 2017 | 34.20 | 34.25 | 33.85 | 34.00 | 245,296 | -0.05(-0.15%) |
May 24, 2017 | 34.30 | 34.35 | 33.95 | 34.05 | 207,478 | -0.25(-0.73%) |
May 23, 2017 | 34.25 | 34.75 | 33.35 | 34.30 | 324,484 | -0.05(-0.15%) |
May 22, 2017 | 34.40 | 34.40 | 33.93 | 34.35 | 191,221 | +0.15(+0.44%) |
May 19, 2017 | 33.80 | 34.90 | 33.65 | 34.20 | 702,694 | +0.50(+1.48%) |
May 18, 2017 | 34.15 | 34.40 | 33.60 | 33.70 | 708,783 | -0.40(-1.17%) |
May 17, 2017 | 35.30 | 35.65 | 34.10 | 34.10 | 303,812 | -1.70(-4.74%) |
May 16, 2017 | 36.29 | 36.34 | 35.74 | 35.79 | 286,305 | -0.40(-1.10%) |
May 15, 2017 | 35.79 | 36.37 | 35.74 | 36.19 | 489,469 | +0.50(+1.40%) |
May 12, 2017 | 35.60 | 36.24 | 35.40 | 35.69 | 334,164 | -0.05(-0.14%) |
May 11, 2017 | 35.94 | 35.94 | 35.35 | 35.74 | 349,374 | -0.30(-0.83%) |
May 10, 2017 | 36.74 | 36.74 | 35.69 | 36.04 | 393,902 | -0.65(-1.77%) |
May 09, 2017 | 37.24 | 37.79 | 36.44 | 36.69 | 264,645 | -0.50(-1.34%) |
May 08, 2017 | 37.54 | 38.21 | 37.04 | 37.19 | 284,588 | -0.35(-0.93%) |
May 05, 2017 | 37.14 | 37.59 | 36.84 | 37.54 | 722,481 | +0.35(+0.94%) |
May 04, 2017 | 38.14 | 38.29 | 37.04 | 37.19 | 429,024 | -0.95(-2.48%) |
May 03, 2017 | 38.79 | 38.84 | 37.71 | 38.14 | 300,927 | -0.80(-2.05%) |
May 02, 2017 | 38.84 | 39.18 | 37.71 | 38.94 | 253,212 | +0.10(+0.26%) |
May 01, 2017 | 39.18 | 39.96 | 38.54 | 38.84 | 308,713 | -0.20(-0.51%) |
Apr 28, 2017 | 40.08 | 40.08 | 38.84 | 39.04 | 271,180 | -0.95(-2.37%) |
Apr 27, 2017 | 38.74 | 40.48 | 38.64 | 39.98 | 368,808 | -0.05(-0.12%) |
Apr 26, 2017 | 40.13 | 40.28 | 39.63 | 40.03 | 474,310 | -0.25(-0.62%) |
Apr 25, 2017 | 40.88 | 41.13 | 40.23 | 40.28 | 247,701 | -0.45(-1.10%) |
Apr 24, 2017 | 40.93 | 41.13 | 40.33 | 40.73 | 205,797 | +0.55(+1.36%) |
Apr 21, 2017 | 40.08 | 40.33 | 39.68 | 40.18 | 254,521 | +0.20(+0.50%) |
Apr 20, 2017 | 39.98 | 40.38 | 39.58 | 39.98 | 315,403 | +0.30(+0.75%) |
Apr 19, 2017 | 39.63 | 40.28 | 39.48 | 39.68 | 241,840 | +0.15(+0.38%) |
Apr 18, 2017 | 39.63 | 39.86 | 39.18 | 39.53 | 215,823 | -0.35(-0.88%) |
Apr 17, 2017 | 39.28 | 40.13 | 39.18 | 39.88 | 340,066 | +1.05(+2.70%) |
Apr 13, 2017 | 40.43 | 40.73 | 38.79 | 38.84 | 819,418 | -1.32(-3.29%) |
Apr 12, 2017 | 40.48 | 40.73 | 40.06 | 40.16 | 592,372 | -0.27(-0.68%) |
Apr 11, 2017 | 40.63 | 40.63 | 38.89 | 40.43 | 1,904,643 | -6.68(-14.18%) |
Apr 10, 2017 | 46.41 | 47.66 | 46.41 | 47.11 | 246,226 | +0.85(+1.83%) |
Apr 07, 2017 | 46.36 | 46.66 | 46.06 | 46.26 | 204,987 | -0.30(-0.64%) |
Apr 06, 2017 | 46.26 | 46.61 | 43.22 | 46.56 | 227,934 | +0.35(+0.75%) |
Apr 05, 2017 | 46.46 | 47.06 | 45.87 | 46.21 | 420,257 | +0.05(+0.11%) |
Apr 04, 2017 | 45.77 | 46.31 | 45.32 | 46.16 | 177,370 | +0.25(+0.54%) |