Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.32 | 35.51 | 34.76 | 35.03 | 359,274 | -0.18(-0.50%) |
Jun 29, 2017 | 35.71 | 35.75 | 35.09 | 35.20 | 258,588 | -0.65(-1.81%) |
Jun 28, 2017 | 35.78 | 36.13 | 35.72 | 35.85 | 295,461 | +0.07(+0.20%) |
Jun 27, 2017 | 35.58 | 36.23 | 35.58 | 35.78 | 515,765 | -0.01(-0.02%) |
Jun 26, 2017 | 35.81 | 36.20 | 35.63 | 35.79 | 584,117 | +0.10(+0.28%) |
Jun 23, 2017 | 35.61 | 35.82 | 35.33 | 35.69 | 1,044,189 | +0.08(+0.21%) |
Jun 22, 2017 | 36.00 | 36.00 | 35.52 | 35.61 | 247,902 | -0.32(-0.88%) |
Jun 21, 2017 | 36.03 | 36.22 | 35.82 | 35.93 | 335,399 | -0.21(-0.59%) |
Jun 20, 2017 | 36.07 | 36.41 | 36.03 | 36.14 | 543,031 | -0.02(-0.04%) |
Jun 19, 2017 | 36.28 | 36.38 | 36.04 | 36.16 | 418,199 | -0.17(-0.46%) |
Jun 16, 2017 | 36.16 | 36.53 | 36.16 | 36.32 | 516,242 | -0.09(-0.25%) |
Jun 15, 2017 | 36.18 | 36.67 | 35.97 | 36.41 | 464,015 | -0.11(-0.31%) |
Jun 14, 2017 | 36.45 | 36.99 | 36.27 | 36.53 | 698,955 | +0.42(+1.17%) |
Jun 13, 2017 | 35.57 | 36.35 | 35.39 | 36.10 | 1,926,760 | +0.10(+0.27%) |
Jun 12, 2017 | 35.89 | 36.25 | 35.85 | 36.01 | 139,798 | +0.11(+0.32%) |
Jun 09, 2017 | 35.36 | 35.92 | 35.22 | 35.89 | 270,789 | +0.49(+1.39%) |
Jun 08, 2017 | 35.54 | 35.58 | 35.23 | 35.40 | 184,607 | -0.01(-0.02%) |
Jun 07, 2017 | 35.17 | 35.42 | 35.10 | 35.41 | 115,618 | +0.29(+0.84%) |
Jun 06, 2017 | 35.17 | 35.32 | 35.02 | 35.11 | 216,920 | -0.05(-0.15%) |
Jun 05, 2017 | 35.02 | 35.29 | 34.88 | 35.17 | 349,294 | -0.07(-0.19%) |
Jun 02, 2017 | 35.28 | 35.69 | 35.16 | 35.23 | 224,348 | +0.17(+0.47%) |
Jun 01, 2017 | 34.32 | 35.08 | 34.13 | 35.07 | 252,200 | +0.67(+1.95%) |
May 31, 2017 | 34.44 | 34.58 | 34.12 | 34.40 | 286,074 | -0.07(-0.20%) |
May 30, 2017 | 34.73 | 34.78 | 34.38 | 34.46 | 164,054 | -0.29(-0.85%) |
May 26, 2017 | 34.91 | 34.97 | 34.58 | 34.76 | 143,837 | -0.05(-0.15%) |
May 25, 2017 | 34.71 | 34.94 | 34.60 | 34.81 | 252,644 | +0.21(+0.61%) |
May 24, 2017 | 34.71 | 34.92 | 34.49 | 34.60 | 300,744 | -0.05(-0.13%) |
May 23, 2017 | 34.44 | 34.86 | 34.31 | 34.65 | 225,545 | +0.33(+0.97%) |
May 22, 2017 | 34.26 | 34.55 | 34.15 | 34.31 | 297,086 | +0.24(+0.71%) |
May 19, 2017 | 34.19 | 34.34 | 34.00 | 34.07 | 338,747 | -0.14(-0.40%) |
May 18, 2017 | 34.22 | 34.37 | 33.87 | 34.21 | 247,513 | +0.03(+0.09%) |
May 17, 2017 | 33.97 | 34.54 | 33.88 | 34.18 | 581,259 | +0.31(+0.91%) |
May 16, 2017 | 34.31 | 34.31 | 33.63 | 33.87 | 275,114 | -0.39(-1.15%) |
May 15, 2017 | 34.27 | 34.68 | 34.15 | 34.26 | 111,523 | +0.14(+0.40%) |
May 12, 2017 | 34.12 | 34.34 | 33.95 | 34.12 | 263,926 | -0.01(-0.02%) |
May 11, 2017 | 34.46 | 34.60 | 34.04 | 34.13 | 274,450 | -0.58(-1.68%) |
May 10, 2017 | 34.56 | 35.40 | 34.48 | 34.71 | 335,145 | +0.08(+0.24%) |
May 09, 2017 | 34.77 | 34.88 | 34.24 | 34.63 | 241,981 | -0.12(-0.35%) |
May 08, 2017 | 34.77 | 34.95 | 34.31 | 34.75 | 293,318 | -0.02(-0.04%) |
May 05, 2017 | 35.07 | 35.17 | 34.38 | 34.77 | 543,715 | +0.59(+1.72%) |
May 04, 2017 | 35.66 | 35.86 | 33.45 | 34.18 | 721,542 | -1.75(-4.86%) |
May 03, 2017 | 36.52 | 36.52 | 35.42 | 35.92 | 284,815 | -0.68(-1.86%) |
May 02, 2017 | 36.62 | 36.93 | 36.36 | 36.60 | 230,759 | +0.01(+0.02%) |
May 01, 2017 | 36.77 | 36.78 | 36.32 | 36.59 | 317,325 | -0.03(-0.08%) |
Apr 28, 2017 | 37.33 | 37.33 | 36.61 | 36.62 | 218,100 | -0.79(-2.10%) |
Apr 27, 2017 | 37.70 | 37.87 | 37.30 | 37.41 | 233,551 | -0.36(-0.96%) |
Apr 26, 2017 | 37.99 | 38.07 | 37.36 | 37.77 | 276,678 | -0.29(-0.77%) |
Apr 25, 2017 | 38.26 | 38.91 | 37.82 | 38.07 | 273,319 | +0.28(+0.74%) |
Apr 24, 2017 | 38.78 | 38.78 | 37.19 | 37.79 | 300,146 | -0.80(-2.08%) |
Apr 21, 2017 | 38.60 | 38.67 | 38.32 | 38.59 | 189,425 | -0.02(-0.04%) |
Apr 20, 2017 | 38.53 | 38.63 | 38.12 | 38.60 | 185,033 | +0.12(+0.31%) |
Apr 19, 2017 | 38.23 | 38.53 | 38.13 | 38.48 | 307,127 | +0.20(+0.51%) |
Apr 18, 2017 | 38.32 | 38.41 | 38.18 | 38.29 | 168,239 | +0.04(+0.10%) |
Apr 17, 2017 | 38.00 | 38.41 | 38.00 | 38.25 | 176,528 | +0.39(+1.02%) |
Apr 13, 2017 | 37.55 | 37.97 | 37.54 | 37.86 | 152,945 | +0.26(+0.68%) |
Apr 12, 2017 | 37.52 | 37.64 | 37.36 | 37.61 | 224,549 | +0.01(+0.02%) |
Apr 11, 2017 | 36.95 | 37.68 | 36.95 | 37.60 | 205,417 | +0.66(+1.78%) |
Apr 10, 2017 | 36.77 | 37.05 | 36.67 | 36.94 | 70,689 | +0.20(+0.56%) |
Apr 07, 2017 | 36.72 | 36.88 | 36.53 | 36.74 | 111,601 | +0.11(+0.29%) |
Apr 06, 2017 | 36.08 | 36.75 | 36.08 | 36.63 | 195,652 | +0.54(+1.49%) |
Apr 05, 2017 | 36.44 | 36.47 | 35.97 | 36.10 | 268,541 | -0.24(-0.67%) |
Apr 04, 2017 | 36.15 | 36.68 | 36.13 | 36.34 | 224,126 | +0.21(+0.59%) |