Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.31 | 37.31 | 36.47 | 36.52 | 451,783 | -0.65(-1.75%) |
Jun 29, 2017 | 36.59 | 37.20 | 36.27 | 37.17 | 368,435 | +1.29(+3.60%) |
Jun 28, 2017 | 35.30 | 36.13 | 35.29 | 35.88 | 331,112 | +0.83(+2.38%) |
Jun 27, 2017 | 35.07 | 35.58 | 34.83 | 35.04 | 216,444 | +0.17(+0.49%) |
Jun 26, 2017 | 34.75 | 35.20 | 34.13 | 34.87 | 228,114 | +0.17(+0.50%) |
Jun 23, 2017 | 34.93 | 34.40 | 34.70 | 1,122,893 | +0.03(+0.08%) | |
Jun 22, 2017 | 34.85 | 34.88 | 34.24 | 34.67 | 190,708 | -0.22(-0.63%) |
Jun 21, 2017 | 35.69 | 35.85 | 34.80 | 34.89 | 174,286 | -0.72(-2.02%) |
Jun 20, 2017 | 36.26 | 36.26 | 35.60 | 35.61 | 152,342 | -0.87(-2.39%) |
Jun 19, 2017 | 36.54 | 37.17 | 36.30 | 36.48 | 205,455 | +0.21(+0.58%) |
Jun 16, 2017 | 36.35 | 36.86 | 36.09 | 36.27 | 437,550 | -0.35(-0.97%) |
Jun 15, 2017 | 36.38 | 37.59 | 36.24 | 36.63 | 200,331 | -0.27(-0.73%) |
Jun 14, 2017 | 36.84 | 36.95 | 36.01 | 36.89 | 212,482 | -0.37(-1.00%) |
Jun 13, 2017 | 37.57 | 37.78 | 37.04 | 37.27 | 199,165 | -0.16(-0.43%) |
Jun 12, 2017 | 38.53 | 39.07 | 37.09 | 37.43 | 328,192 | -1.05(-2.74%) |
Jun 09, 2017 | 37.04 | 38.79 | 36.86 | 38.48 | 506,383 | +1.69(+4.58%) |
Jun 08, 2017 | 34.76 | 37.15 | 34.76 | 36.80 | 600,983 | +1.97(+5.67%) |
Jun 07, 2017 | 34.79 | 35.22 | 34.67 | 34.82 | 270,711 | +0.18(+0.53%) |
Jun 06, 2017 | 33.96 | 35.00 | 33.73 | 34.64 | 310,742 | +0.34(+0.98%) |
Jun 05, 2017 | 34.56 | 34.99 | 34.15 | 34.31 | 173,307 | -0.24(-0.69%) |
Jun 02, 2017 | 34.11 | 35.11 | 34.11 | 34.55 | 247,649 | +0.08(+0.22%) |
Jun 01, 2017 | 33.96 | 34.62 | 33.48 | 34.47 | 286,863 | +0.74(+2.19%) |
May 31, 2017 | 34.16 | 34.16 | 33.13 | 33.73 | 242,873 | -0.37(-1.10%) |
May 30, 2017 | 34.48 | 34.60 | 33.93 | 34.11 | 273,055 | -0.43(-1.25%) |
May 26, 2017 | 34.36 | 34.73 | 34.14 | 34.54 | 330,422 | +0.05(+0.14%) |
May 25, 2017 | 34.71 | 35.02 | 34.12 | 34.49 | 208,209 | -0.05(-0.14%) |
May 24, 2017 | 34.75 | 35.03 | 34.03 | 34.54 | 214,706 | -0.16(-0.47%) |
May 23, 2017 | 34.27 | 34.99 | 33.83 | 34.70 | 162,015 | +0.57(+1.68%) |
May 22, 2017 | 33.95 | 34.23 | 33.72 | 34.13 | 180,956 | +0.32(+0.93%) |
May 19, 2017 | 34.10 | 34.58 | 33.78 | 33.81 | 222,884 | -0.29(-0.84%) |
May 18, 2017 | 33.97 | 34.38 | 33.79 | 34.10 | 289,143 | +0.02(+0.06%) |
May 17, 2017 | 34.32 | 34.58 | 33.87 | 34.08 | 726,898 | -1.22(-3.45%) |
May 16, 2017 | 35.10 | 35.33 | 34.79 | 35.29 | 292,767 | +0.24(+0.68%) |
May 15, 2017 | 34.30 | 35.13 | 34.30 | 35.05 | 332,880 | +0.97(+2.84%) |
May 12, 2017 | 34.49 | 34.49 | 34.03 | 34.09 | 303,300 | -0.73(-2.09%) |
May 11, 2017 | 34.82 | 35.27 | 34.52 | 34.82 | 399,189 | -0.23(-0.66%) |
May 10, 2017 | 34.68 | 35.17 | 34.53 | 35.04 | 288,522 | +0.20(+0.58%) |
May 09, 2017 | 35.55 | 35.75 | 34.70 | 34.84 | 183,021 | -0.61(-1.73%) |
May 08, 2017 | 35.16 | 35.61 | 35.10 | 35.46 | 152,848 | +0.19(+0.54%) |
May 05, 2017 | 35.91 | 35.98 | 34.82 | 35.27 | 314,097 | -0.40(-1.13%) |
May 04, 2017 | 36.49 | 37.19 | 35.65 | 35.67 | 549,291 | -0.51(-1.40%) |
May 03, 2017 | 35.79 | 36.27 | 35.70 | 36.18 | 285,191 | +0.07(+0.19%) |
May 02, 2017 | 36.51 | 36.53 | 35.85 | 36.11 | 284,717 | -0.37(-1.02%) |
May 01, 2017 | 36.44 | 36.75 | 36.02 | 36.48 | 318,255 | +0.27(+0.74%) |
Apr 28, 2017 | 36.40 | 36.61 | 36.01 | 36.21 | 456,693 | -0.12(-0.34%) |
Apr 27, 2017 | 36.51 | 36.74 | 36.18 | 36.34 | 343,586 | -0.06(-0.16%) |
Apr 26, 2017 | 35.68 | 37.10 | 35.68 | 36.40 | 454,802 | +0.67(+1.87%) |
Apr 25, 2017 | 36.11 | 36.34 | 35.63 | 35.73 | 354,620 | +0.03(+0.08%) |
Apr 24, 2017 | 36.00 | 36.82 | 35.64 | 35.70 | 556,233 | +0.63(+1.80%) |
Apr 21, 2017 | 35.01 | 35.38 | 34.69 | 35.07 | 454,900 | -0.05(-0.14%) |
Apr 20, 2017 | 36.96 | 36.96 | 33.56 | 35.12 | 808,305 | +1.20(+3.54%) |
Apr 19, 2017 | 31.81 | 34.67 | 30.05 | 33.91 | 2,171,319 | -1.97(-5.48%) |
Apr 18, 2017 | 35.87 | 36.71 | 35.38 | 35.88 | 468,317 | -0.05(-0.13%) |
Apr 17, 2017 | 35.30 | 36.05 | 35.10 | 35.93 | 374,645 | +0.75(+2.14%) |
Apr 13, 2017 | 36.20 | 36.50 | 35.16 | 35.17 | 171,887 | -1.19(-3.28%) |
Apr 12, 2017 | 37.07 | 37.31 | 36.31 | 36.37 | 103,560 | -0.77(-2.08%) |
Apr 11, 2017 | 36.37 | 37.14 | 36.25 | 37.14 | 276,349 | +0.50(+1.35%) |
Apr 10, 2017 | 36.85 | 37.43 | 36.25 | 36.64 | 143,950 | -0.18(-0.49%) |
Apr 07, 2017 | 36.48 | 37.20 | 36.45 | 36.82 | 184,555 | +0.00(+0.00%) |
Apr 06, 2017 | 36.25 | 36.88 | 36.09 | 36.82 | 199,828 | +0.60(+1.66%) |
Apr 05, 2017 | 37.56 | 37.86 | 36.15 | 36.22 | 172,136 | -0.90(-2.42%) |
Apr 04, 2017 | 36.83 | 37.61 | 36.61 | 37.12 | 256,158 | +0.10(+0.26%) |