Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.86 | 36.55 | 35.85 | 36.27 | 1,566,676 | +0.55(+1.54%) |
Jun 29, 2017 | 36.26 | 36.40 | 35.64 | 35.72 | 1,609,101 | -0.63(-1.74%) |
Jun 28, 2017 | 36.12 | 36.51 | 35.68 | 36.35 | 1,360,008 | +0.53(+1.49%) |
Jun 27, 2017 | 36.07 | 36.30 | 35.78 | 35.82 | 1,260,495 | -0.26(-0.71%) |
Jun 26, 2017 | 35.90 | 36.12 | 35.76 | 36.08 | 935,046 | +0.21(+0.59%) |
Jun 23, 2017 | 35.65 | 36.05 | 35.52 | 35.86 | 2,364,497 | +0.17(+0.46%) |
Jun 22, 2017 | 35.74 | 35.87 | 35.62 | 35.70 | 1,318,362 | -0.14(-0.38%) |
Jun 21, 2017 | 35.78 | 36.26 | 35.46 | 35.84 | 2,295,358 | +0.02(+0.05%) |
Jun 20, 2017 | 35.92 | 36.49 | 35.53 | 35.82 | 2,911,121 | +0.25(+0.70%) |
Jun 19, 2017 | 35.55 | 35.78 | 35.35 | 35.57 | 1,434,530 | +0.19(+0.54%) |
Jun 16, 2017 | 34.96 | 35.41 | 34.96 | 35.38 | 1,912,537 | -0.02(-0.05%) |
Jun 15, 2017 | 35.63 | 35.80 | 35.28 | 35.40 | 1,519,618 | -0.51(-1.43%) |
Jun 14, 2017 | 35.52 | 36.17 | 35.29 | 35.91 | 1,946,561 | +0.50(+1.43%) |
Jun 13, 2017 | 34.93 | 35.42 | 34.87 | 35.41 | 1,519,384 | +0.54(+1.55%) |
Jun 12, 2017 | 34.68 | 35.04 | 34.65 | 34.86 | 1,638,472 | +0.13(+0.37%) |
Jun 09, 2017 | 34.81 | 34.95 | 34.54 | 34.73 | 1,253,648 | -0.02(-0.05%) |
Jun 08, 2017 | 34.81 | 34.95 | 34.56 | 34.75 | 1,753,278 | -0.16(-0.45%) |
Jun 07, 2017 | 34.65 | 34.98 | 34.64 | 34.91 | 2,060,192 | +0.27(+0.77%) |
Jun 06, 2017 | 34.26 | 34.87 | 34.09 | 34.64 | 2,396,270 | +0.19(+0.56%) |
Jun 05, 2017 | 35.03 | 35.12 | 34.42 | 34.45 | 2,492,279 | -0.70(-1.99%) |
Jun 02, 2017 | 34.72 | 35.35 | 34.71 | 35.15 | 2,221,315 | +0.50(+1.43%) |
Jun 01, 2017 | 33.88 | 34.67 | 33.72 | 34.65 | 2,564,727 | +0.77(+2.28%) |
May 31, 2017 | 34.15 | 34.19 | 33.65 | 33.88 | 2,496,001 | -0.12(-0.35%) |
May 30, 2017 | 34.28 | 34.37 | 33.77 | 34.00 | 2,571,660 | -0.32(-0.94%) |
May 26, 2017 | 34.42 | 34.51 | 34.28 | 34.32 | 1,440,059 | -0.27(-0.77%) |
May 25, 2017 | 34.88 | 35.05 | 34.26 | 34.59 | 3,125,522 | -0.27(-0.76%) |
May 24, 2017 | 34.38 | 34.88 | 34.07 | 34.85 | 3,069,619 | +0.17(+0.50%) |
May 23, 2017 | 35.68 | 36.14 | 34.43 | 34.68 | 5,645,856 | -0.23(-0.66%) |
May 22, 2017 | 34.88 | 35.15 | 34.65 | 34.91 | 6,337,023 | +0.17(+0.50%) |
May 19, 2017 | 34.44 | 34.88 | 34.38 | 34.73 | 1,882,393 | +0.34(+0.99%) |
May 18, 2017 | 33.83 | 34.48 | 33.60 | 34.40 | 2,089,152 | +0.58(+1.71%) |
May 17, 2017 | 34.54 | 34.78 | 33.76 | 33.82 | 2,546,326 | -0.73(-2.10%) |
May 16, 2017 | 34.50 | 34.58 | 34.17 | 34.54 | 1,378,609 | +0.17(+0.51%) |
May 15, 2017 | 34.10 | 34.49 | 33.99 | 34.37 | 1,534,190 | +0.39(+1.16%) |
May 12, 2017 | 34.19 | 34.22 | 33.73 | 33.97 | 1,607,619 | -0.27(-0.78%) |
May 11, 2017 | 34.11 | 34.29 | 33.79 | 34.24 | 1,649,304 | +0.04(+0.11%) |
May 10, 2017 | 34.20 | 34.43 | 33.94 | 34.20 | 1,745,811 | -0.09(-0.27%) |
May 09, 2017 | 33.71 | 34.41 | 33.67 | 34.29 | 1,841,684 | +0.66(+1.97%) |
May 08, 2017 | 33.59 | 33.76 | 33.39 | 33.63 | 1,338,773 | +0.03(+0.08%) |
May 05, 2017 | 33.63 | 33.66 | 33.39 | 33.61 | 1,189,246 | +0.13(+0.38%) |
May 04, 2017 | 33.12 | 33.60 | 33.06 | 33.48 | 1,462,156 | +0.40(+1.22%) |
May 03, 2017 | 33.02 | 33.20 | 32.82 | 33.07 | 1,722,209 | -0.02(-0.06%) |
May 02, 2017 | 33.09 | 33.30 | 32.79 | 33.09 | 1,927,002 | -0.07(-0.22%) |
May 01, 2017 | 33.15 | 33.31 | 32.96 | 33.17 | 1,571,434 | +0.13(+0.39%) |
Apr 28, 2017 | 33.50 | 33.50 | 32.64 | 33.04 | 1,820,708 | -0.48(-1.42%) |
Apr 27, 2017 | 33.37 | 33.59 | 33.09 | 33.51 | 1,692,922 | +0.14(+0.41%) |
Apr 26, 2017 | 32.82 | 33.53 | 32.67 | 33.38 | 2,150,913 | +0.67(+2.05%) |
Apr 25, 2017 | 32.66 | 32.80 | 32.19 | 32.71 | 2,776,265 | -0.28(-0.83%) |
Apr 24, 2017 | 33.63 | 33.73 | 32.80 | 32.98 | 2,183,746 | -0.23(-0.69%) |
Apr 21, 2017 | 33.30 | 33.37 | 32.86 | 33.21 | 1,996,501 | -0.12(-0.36%) |
Apr 20, 2017 | 34.09 | 34.23 | 33.08 | 33.33 | 3,436,827 | -0.60(-1.76%) |
Apr 19, 2017 | 34.17 | 34.27 | 33.80 | 33.93 | 1,451,954 | -0.12(-0.35%) |
Apr 18, 2017 | 33.64 | 34.30 | 33.53 | 34.05 | 1,873,862 | +0.24(+0.71%) |
Apr 17, 2017 | 33.36 | 33.83 | 33.27 | 33.81 | 1,542,060 | +0.56(+1.68%) |
Apr 13, 2017 | 33.17 | 33.68 | 33.10 | 33.25 | 2,466,890 | +0.13(+0.39%) |
Apr 12, 2017 | 33.55 | 33.58 | 33.05 | 33.12 | 1,678,976 | -0.46(-1.37%) |
Apr 11, 2017 | 33.25 | 33.66 | 33.05 | 33.58 | 3,927,445 | +1.14(+3.51%) |
Apr 10, 2017 | 32.34 | 32.90 | 32.22 | 32.44 | 1,381,841 | +0.08(+0.25%) |
Apr 07, 2017 | 32.31 | 32.66 | 32.24 | 32.36 | 1,347,872 | -0.09(-0.28%) |
Apr 06, 2017 | 32.21 | 32.69 | 32.05 | 32.45 | 1,898,715 | +0.18(+0.57%) |
Apr 05, 2017 | 32.68 | 32.94 | 32.24 | 32.27 | 1,783,007 | -0.21(-0.65%) |
Apr 04, 2017 | 32.68 | 32.83 | 32.39 | 32.48 | 2,130,683 | -0.31(-0.95%) |