Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.18 | 35.36 | 34.61 | 34.88 | 360,771 | -0.17(-0.50%) |
Jun 29, 2017 | 35.56 | 35.60 | 34.94 | 35.06 | 259,665 | -0.65(-1.81%) |
Jun 28, 2017 | 35.63 | 35.98 | 35.57 | 35.70 | 296,691 | +0.07(+0.20%) |
Jun 27, 2017 | 35.43 | 36.08 | 35.43 | 35.63 | 517,914 | -0.01(-0.02%) |
Jun 26, 2017 | 35.66 | 36.05 | 35.49 | 35.64 | 586,550 | +0.10(+0.28%) |
Jun 23, 2017 | 35.46 | 35.67 | 35.18 | 35.54 | 1,048,539 | +0.08(+0.21%) |
Jun 22, 2017 | 35.85 | 35.85 | 35.37 | 35.46 | 248,935 | -0.32(-0.88%) |
Jun 21, 2017 | 35.88 | 36.07 | 35.67 | 35.78 | 336,796 | -0.21(-0.59%) |
Jun 20, 2017 | 35.92 | 36.26 | 35.88 | 35.99 | 545,293 | -0.02(-0.04%) |
Jun 19, 2017 | 36.13 | 36.23 | 35.89 | 36.01 | 419,941 | -0.17(-0.46%) |
Jun 16, 2017 | 36.01 | 36.37 | 36.01 | 36.17 | 518,392 | -0.09(-0.25%) |
Jun 15, 2017 | 36.03 | 36.52 | 35.83 | 36.26 | 465,948 | -0.11(-0.31%) |
Jun 14, 2017 | 36.30 | 36.83 | 36.12 | 36.37 | 701,866 | +0.42(+1.17%) |
Jun 13, 2017 | 35.42 | 36.19 | 35.25 | 35.95 | 1,934,787 | +0.10(+0.27%) |
Jun 12, 2017 | 35.74 | 36.10 | 35.70 | 35.86 | 140,381 | +0.11(+0.32%) |
Jun 09, 2017 | 35.22 | 35.77 | 35.07 | 35.74 | 271,917 | +0.49(+1.39%) |
Jun 08, 2017 | 35.39 | 35.43 | 35.09 | 35.25 | 185,376 | -0.01(-0.02%) |
Jun 07, 2017 | 35.03 | 35.27 | 34.95 | 35.26 | 116,100 | +0.29(+0.84%) |
Jun 06, 2017 | 35.03 | 35.17 | 34.88 | 34.97 | 217,823 | -0.05(-0.15%) |
Jun 05, 2017 | 34.87 | 35.14 | 34.73 | 35.02 | 350,749 | -0.07(-0.19%) |
Jun 02, 2017 | 35.13 | 35.54 | 35.01 | 35.09 | 225,283 | +0.17(+0.47%) |
Jun 01, 2017 | 34.18 | 34.93 | 33.99 | 34.92 | 253,251 | +0.67(+1.95%) |
May 31, 2017 | 34.30 | 34.43 | 33.98 | 34.25 | 287,266 | -0.07(-0.20%) |
May 30, 2017 | 34.58 | 34.64 | 34.24 | 34.32 | 164,737 | -0.29(-0.85%) |
May 26, 2017 | 34.76 | 34.83 | 34.43 | 34.61 | 144,436 | -0.05(-0.15%) |
May 25, 2017 | 34.57 | 34.80 | 34.46 | 34.67 | 253,696 | +0.21(+0.61%) |
May 24, 2017 | 34.57 | 34.78 | 34.35 | 34.46 | 301,997 | -0.05(-0.13%) |
May 23, 2017 | 34.30 | 34.71 | 34.16 | 34.50 | 226,485 | +0.33(+0.97%) |
May 22, 2017 | 34.12 | 34.41 | 34.01 | 34.17 | 298,323 | +0.24(+0.71%) |
May 19, 2017 | 34.05 | 34.20 | 33.86 | 33.93 | 340,158 | -0.14(-0.40%) |
May 18, 2017 | 34.08 | 34.23 | 33.73 | 34.07 | 248,544 | +0.03(+0.09%) |
May 17, 2017 | 33.82 | 34.40 | 33.74 | 34.04 | 583,681 | +0.31(+0.91%) |
May 16, 2017 | 34.16 | 34.16 | 33.49 | 33.73 | 276,260 | -0.39(-1.15%) |
May 15, 2017 | 34.13 | 34.54 | 34.01 | 34.12 | 111,987 | +0.14(+0.40%) |
May 12, 2017 | 33.97 | 34.19 | 33.81 | 33.98 | 265,025 | -0.01(-0.02%) |
May 11, 2017 | 34.32 | 34.46 | 33.90 | 33.99 | 275,594 | -0.58(-1.68%) |
May 10, 2017 | 34.42 | 35.25 | 34.33 | 34.57 | 336,541 | +0.08(+0.24%) |
May 09, 2017 | 34.62 | 34.73 | 34.10 | 34.49 | 242,989 | -0.12(-0.35%) |
May 08, 2017 | 34.62 | 34.80 | 34.17 | 34.61 | 294,540 | -0.01(-0.04%) |
May 05, 2017 | 34.92 | 35.03 | 34.24 | 34.62 | 545,980 | +0.59(+1.72%) |
May 04, 2017 | 35.51 | 35.71 | 33.31 | 34.04 | 724,548 | -1.74(-4.86%) |
May 03, 2017 | 36.37 | 36.37 | 35.27 | 35.77 | 286,001 | -0.68(-1.86%) |
May 02, 2017 | 36.47 | 36.78 | 36.21 | 36.45 | 231,720 | +0.01(+0.02%) |
May 01, 2017 | 36.62 | 36.63 | 36.17 | 36.44 | 318,647 | -0.03(-0.08%) |
Apr 28, 2017 | 37.18 | 37.18 | 36.46 | 36.47 | 219,009 | -0.78(-2.10%) |
Apr 27, 2017 | 37.54 | 37.71 | 37.15 | 37.26 | 234,524 | -0.36(-0.96%) |
Apr 26, 2017 | 37.83 | 37.91 | 37.21 | 37.62 | 277,831 | -0.29(-0.77%) |
Apr 25, 2017 | 38.10 | 38.74 | 37.66 | 37.91 | 274,457 | +0.28(+0.74%) |
Apr 24, 2017 | 38.62 | 38.62 | 37.04 | 37.63 | 301,396 | -0.80(-2.08%) |
Apr 21, 2017 | 38.44 | 38.51 | 38.16 | 38.43 | 190,214 | -0.02(-0.04%) |
Apr 20, 2017 | 38.37 | 38.47 | 37.97 | 38.44 | 185,804 | +0.12(+0.31%) |
Apr 19, 2017 | 38.07 | 38.37 | 37.97 | 38.32 | 308,407 | +0.20(+0.51%) |
Apr 18, 2017 | 38.16 | 38.25 | 38.02 | 38.13 | 168,940 | +0.04(+0.10%) |
Apr 17, 2017 | 37.84 | 38.26 | 37.84 | 38.09 | 177,264 | +0.38(+1.02%) |
Apr 13, 2017 | 37.40 | 37.81 | 37.38 | 37.71 | 153,582 | +0.26(+0.68%) |
Apr 12, 2017 | 37.36 | 37.49 | 37.21 | 37.45 | 225,485 | +0.01(+0.02%) |
Apr 11, 2017 | 36.80 | 37.53 | 36.80 | 37.44 | 206,272 | +0.65(+1.78%) |
Apr 10, 2017 | 36.62 | 36.89 | 36.52 | 36.79 | 70,984 | +0.20(+0.56%) |
Apr 07, 2017 | 36.56 | 36.73 | 36.37 | 36.59 | 112,066 | +0.11(+0.29%) |
Apr 06, 2017 | 35.93 | 36.60 | 35.93 | 36.48 | 196,467 | +0.53(+1.49%) |
Apr 05, 2017 | 36.28 | 36.31 | 35.83 | 35.95 | 269,660 | -0.24(-0.67%) |
Apr 04, 2017 | 36.00 | 36.53 | 35.98 | 36.19 | 225,060 | +0.21(+0.59%) |