Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.21 | 37.28 | 36.97 | 36.99 | 2,919,107 | -0.05(-0.14%) |
Jun 29, 2017 | 37.50 | 37.53 | 36.90 | 37.04 | 2,481,229 | -0.32(-0.85%) |
Jun 28, 2017 | 37.61 | 37.64 | 37.29 | 37.36 | 2,735,615 | -0.08(-0.22%) |
Jun 27, 2017 | 37.36 | 37.51 | 37.25 | 37.44 | 3,084,727 | +0.06(+0.16%) |
Jun 26, 2017 | 37.30 | 37.48 | 37.17 | 37.38 | 2,807,391 | +0.14(+0.38%) |
Jun 23, 2017 | 37.04 | 37.32 | 36.86 | 37.24 | 17,714,338 | +0.25(+0.68%) |
Jun 22, 2017 | 37.14 | 37.27 | 36.91 | 36.99 | 2,946,778 | -0.32(-0.85%) |
Jun 21, 2017 | 37.38 | 37.38 | 37.22 | 37.31 | 3,276,129 | +0.05(+0.14%) |
Jun 20, 2017 | 37.52 | 37.60 | 37.22 | 37.26 | 2,282,675 | -0.24(-0.65%) |
Jun 19, 2017 | 37.78 | 37.78 | 37.26 | 37.50 | 5,878,479 | -0.11(-0.29%) |
Jun 16, 2017 | 37.55 | 37.65 | 37.36 | 37.61 | 3,675,923 | +0.08(+0.20%) |
Jun 15, 2017 | 37.23 | 37.53 | 37.15 | 37.53 | 2,816,326 | +0.28(+0.74%) |
Jun 14, 2017 | 36.52 | 37.35 | 36.47 | 37.26 | 3,868,696 | +0.67(+1.83%) |
Jun 13, 2017 | 36.62 | 36.76 | 36.53 | 36.59 | 3,203,257 | -0.06(-0.16%) |
Jun 12, 2017 | 36.44 | 36.66 | 36.19 | 36.65 | 3,251,194 | +0.17(+0.46%) |
Jun 09, 2017 | 36.18 | 36.51 | 36.09 | 36.48 | 2,900,324 | +0.35(+0.98%) |
Jun 08, 2017 | 36.18 | 35.91 | 36.13 | 4,306,357 | +0.09(+0.26%) | |
Jun 07, 2017 | 36.25 | 36.27 | 36.02 | 36.03 | 2,434,252 | -0.01(-0.02%) |
Jun 06, 2017 | 36.00 | 36.29 | 35.95 | 36.04 | 2,966,337 | -0.08(-0.23%) |
Jun 05, 2017 | 36.11 | 36.26 | 35.98 | 36.13 | 2,278,848 | -0.02(-0.05%) |
Jun 02, 2017 | 35.90 | 36.19 | 35.81 | 36.14 | 2,998,429 | +0.27(+0.75%) |
Jun 01, 2017 | 35.65 | 35.87 | 35.50 | 35.87 | 2,812,855 | +0.28(+0.78%) |
May 31, 2017 | 35.45 | 35.62 | 35.38 | 35.60 | 5,667,632 | +0.18(+0.50%) |
May 30, 2017 | 35.35 | 35.51 | 35.32 | 35.42 | 1,783,764 | -0.07(-0.19%) |
May 26, 2017 | 35.50 | 35.60 | 35.34 | 35.49 | 2,897,538 | +0.03(+0.07%) |
May 25, 2017 | 35.18 | 35.53 | 35.10 | 35.46 | 2,271,974 | +0.38(+1.08%) |
May 24, 2017 | 34.88 | 35.11 | 34.84 | 35.08 | 2,658,459 | +0.23(+0.65%) |
May 23, 2017 | 34.85 | 34.94 | 34.71 | 34.86 | 4,701,396 | +0.03(+0.07%) |
May 22, 2017 | 34.62 | 35.06 | 34.62 | 34.83 | 3,427,002 | +0.35(+1.02%) |
May 19, 2017 | 34.91 | 35.02 | 34.43 | 34.48 | 5,698,144 | -0.39(-1.13%) |
May 18, 2017 | 34.72 | 34.94 | 34.61 | 34.88 | 5,323,466 | +0.34(+1.00%) |
May 17, 2017 | 33.66 | 34.56 | 32.51 | 34.53 | 5,112,566 | +0.87(+2.59%) |
May 16, 2017 | 33.77 | 33.83 | 33.61 | 33.66 | 3,285,797 | -0.08(-0.25%) |
May 15, 2017 | 33.68 | 33.83 | 33.59 | 33.74 | 2,537,281 | +0.20(+0.60%) |
May 12, 2017 | 33.64 | 33.81 | 33.48 | 33.54 | 2,370,753 | -0.21(-0.62%) |
May 11, 2017 | 33.85 | 33.87 | 33.55 | 33.75 | 2,610,554 | -0.25(-0.74%) |
May 10, 2017 | 33.73 | 34.04 | 33.68 | 34.00 | 2,677,205 | +0.18(+0.52%) |
May 09, 2017 | 33.99 | 34.16 | 33.75 | 33.83 | 3,179,360 | -0.22(-0.64%) |
May 08, 2017 | 34.19 | 34.35 | 33.97 | 34.04 | 3,018,196 | -0.13(-0.39%) |
May 05, 2017 | 33.90 | 34.20 | 33.83 | 34.18 | 4,239,523 | +0.31(+0.92%) |
May 04, 2017 | 33.71 | 33.88 | 33.50 | 33.87 | 3,540,032 | +0.27(+0.80%) |
May 03, 2017 | 33.06 | 33.67 | 33.03 | 33.60 | 3,873,880 | +0.54(+1.62%) |
May 02, 2017 | 33.40 | 33.44 | 32.96 | 33.06 | 3,123,743 | -0.30(-0.91%) |
May 01, 2017 | 33.42 | 33.47 | 33.21 | 33.37 | 2,194,198 | +0.04(+0.13%) |
Apr 28, 2017 | 33.65 | 33.65 | 33.30 | 33.32 | 1,876,418 | -0.32(-0.95%) |
Apr 27, 2017 | 33.62 | 33.76 | 33.47 | 33.64 | 2,374,292 | +0.10(+0.30%) |
Apr 26, 2017 | 33.45 | 33.74 | 33.42 | 33.54 | 1,984,187 | +0.05(+0.15%) |
Apr 25, 2017 | 33.41 | 33.52 | 33.39 | 33.49 | 2,338,550 | +0.18(+0.53%) |
Apr 24, 2017 | 33.50 | 33.54 | 33.12 | 33.31 | 1,970,989 | +0.28(+0.84%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.85 | 33.04 | 3,872,266 | -0.03(-0.08%) |
Apr 20, 2017 | 32.66 | 33.16 | 32.59 | 33.06 | 3,571,692 | +0.45(+1.39%) |
Apr 19, 2017 | 32.83 | 32.96 | 32.55 | 32.61 | 4,676,735 | -0.12(-0.36%) |
Apr 18, 2017 | 33.22 | 32.39 | 32.73 | 8,455,724 | -0.46(-1.39%) | |
Apr 17, 2017 | 33.05 | 33.21 | 32.89 | 33.19 | 3,235,418 | +0.23(+0.69%) |
Apr 13, 2017 | 32.96 | 33.15 | 32.81 | 32.96 | 3,226,370 | +0.01(+0.03%) |
Apr 12, 2017 | 32.99 | 33.02 | 32.66 | 32.95 | 2,931,880 | -0.19(-0.58%) |
Apr 11, 2017 | 33.10 | 33.16 | 32.91 | 33.15 | 2,996,010 | -0.08(-0.25%) |
Apr 10, 2017 | 33.19 | 33.29 | 33.12 | 33.23 | 2,412,026 | +0.27(+0.81%) |
Apr 07, 2017 | 32.80 | 33.10 | 32.77 | 32.96 | 4,023,710 | +0.03(+0.10%) |
Apr 06, 2017 | 32.95 | 33.10 | 32.72 | 32.93 | 6,292,933 | +0.00(+0.00%) |
Apr 05, 2017 | 33.10 | 33.20 | 32.90 | 32.93 | 2,771,151 | -0.01(-0.03%) |
Apr 04, 2017 | 32.97 | 33.01 | 32.75 | 32.94 | 3,428,970 | -0.02(-0.05%) |