Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.15 | 38.48 | 37.81 | 38.03 | 2,754,600 | +0.35(+0.93%) |
Jun 29, 2017 | 38.34 | 38.52 | 37.35 | 37.68 | 2,283,675 | -0.01(-0.03%) |
Jun 28, 2017 | 37.52 | 37.95 | 37.44 | 37.69 | 2,143,793 | +0.47(+1.26%) |
Jun 27, 2017 | 36.83 | 37.53 | 36.66 | 37.22 | 2,323,787 | +0.53(+1.44%) |
Jun 26, 2017 | 36.30 | 36.75 | 36.09 | 36.69 | 2,345,557 | +0.45(+1.24%) |
Jun 23, 2017 | 36.17 | 36.24 | 2,415,553 | -0.25(-0.69%) | ||
Jun 22, 2017 | 36.69 | 36.80 | 36.44 | 36.49 | 1,384,000 | -0.33(-0.90%) |
Jun 21, 2017 | 37.21 | 37.24 | 36.69 | 36.82 | 1,388,389 | -0.23(-0.62%) |
Jun 20, 2017 | 37.54 | 37.54 | 37.02 | 37.05 | 1,967,713 | -0.57(-1.52%) |
Jun 19, 2017 | 37.36 | 37.65 | 37.23 | 37.62 | 1,731,244 | +0.57(+1.54%) |
Jun 16, 2017 | 37.23 | 37.45 | 36.98 | 37.05 | 3,172,593 | -0.20(-0.54%) |
Jun 15, 2017 | 37.10 | 37.66 | 37.05 | 37.25 | 1,657,726 | -0.13(-0.35%) |
Jun 14, 2017 | 36.96 | 37.48 | 36.56 | 37.38 | 2,673,484 | +0.14(+0.38%) |
Jun 13, 2017 | 37.26 | 37.45 | 37.04 | 37.24 | 1,700,040 | +0.18(+0.49%) |
Jun 12, 2017 | 37.12 | 37.58 | 36.50 | 37.06 | 3,055,813 | +0.12(+0.32%) |
Jun 09, 2017 | 36.66 | 37.43 | 36.64 | 36.94 | 3,846,619 | +0.71(+1.96%) |
Jun 08, 2017 | 35.33 | 36.60 | 35.22 | 36.23 | 2,837,900 | +0.98(+2.78%) |
Jun 07, 2017 | 35.25 | 35.74 | 35.02 | 35.25 | 1,686,174 | +0.23(+0.66%) |
Jun 06, 2017 | 34.75 | 35.21 | 34.59 | 35.02 | 1,567,151 | -0.15(-0.43%) |
Jun 05, 2017 | 34.70 | 35.39 | 34.61 | 35.17 | 2,085,902 | +0.59(+1.71%) |
Jun 02, 2017 | 34.48 | 34.71 | 34.17 | 34.58 | 2,431,191 | -0.34(-0.97%) |
Jun 01, 2017 | 34.85 | 35.27 | 34.42 | 34.92 | 2,616,325 | +0.31(+0.90%) |
May 31, 2017 | 34.76 | 34.95 | 34.00 | 34.61 | 2,237,520 | -0.13(-0.37%) |
May 30, 2017 | 34.93 | 34.99 | 34.55 | 34.74 | 1,679,453 | -0.34(-0.97%) |
May 26, 2017 | 35.07 | 35.21 | 34.85 | 35.08 | 1,460,438 | -0.11(-0.31%) |
May 25, 2017 | 34.80 | 35.56 | 34.62 | 35.19 | 2,179,463 | +0.59(+1.71%) |
May 24, 2017 | 34.73 | 34.73 | 34.29 | 34.60 | 1,501,451 | -0.13(-0.37%) |
May 23, 2017 | 34.41 | 34.93 | 33.98 | 34.73 | 1,879,482 | +0.37(+1.08%) |
May 22, 2017 | 34.25 | 34.50 | 34.03 | 34.36 | 1,383,414 | +0.31(+0.91%) |
May 19, 2017 | 33.53 | 34.46 | 33.34 | 34.05 | 4,047,547 | +0.66(+1.98%) |
May 18, 2017 | 33.34 | 33.77 | 33.27 | 33.39 | 4,019,351 | -0.01(-0.03%) |
May 17, 2017 | 34.38 | 34.67 | 33.06 | 33.40 | 2,940,866 | -1.88(-5.33%) |
May 16, 2017 | 35.17 | 35.32 | 34.69 | 35.28 | 2,092,433 | +0.30(+0.86%) |
May 15, 2017 | 34.56 | 35.00 | 34.49 | 34.98 | 1,966,361 | +0.60(+1.75%) |
May 12, 2017 | 34.63 | 34.72 | 34.10 | 34.38 | 2,405,162 | -0.50(-1.43%) |
May 11, 2017 | 35.04 | 35.14 | 34.29 | 34.88 | 2,300,554 | -0.40(-1.13%) |
May 10, 2017 | 35.52 | 35.64 | 35.08 | 35.28 | 2,874,969 | -0.35(-0.98%) |
May 09, 2017 | 35.76 | 36.12 | 35.54 | 35.63 | 2,359,416 | -0.06(-0.17%) |
May 08, 2017 | 35.80 | 35.99 | 35.57 | 35.69 | 2,882,800 | -0.11(-0.31%) |
May 05, 2017 | 36.04 | 36.18 | 35.48 | 35.80 | 1,908,888 | -0.12(-0.33%) |
May 04, 2017 | 36.25 | 36.58 | 35.69 | 35.92 | 3,156,187 | -0.11(-0.31%) |
May 03, 2017 | 34.67 | 36.03 | 34.50 | 36.03 | 6,117,161 | +1.22(+3.50%) |
May 02, 2017 | 34.96 | 34.96 | 34.65 | 34.81 | 2,454,150 | -0.02(-0.06%) |
May 01, 2017 | 34.68 | 34.91 | 34.49 | 34.83 | 2,578,704 | +0.28(+0.81%) |
Apr 28, 2017 | 34.86 | 34.96 | 34.45 | 34.55 | 2,933,562 | -0.31(-0.89%) |
Apr 27, 2017 | 35.53 | 35.74 | 34.56 | 34.86 | 3,428,200 | -0.64(-1.80%) |
Apr 26, 2017 | 35.30 | 35.75 | 35.28 | 35.50 | 4,335,468 | +0.00(+0.00%) |
Apr 25, 2017 | 35.85 | 36.04 | 35.40 | 35.50 | 3,272,860 | +0.05(+0.14%) |
Apr 24, 2017 | 35.44 | 36.22 | 35.37 | 35.45 | 3,749,213 | +0.90(+2.60%) |
Apr 21, 2017 | 35.24 | 35.49 | 34.36 | 34.55 | 6,006,836 | -0.07(-0.20%) |
Apr 20, 2017 | 34.03 | 34.67 | 33.26 | 34.62 | 3,420,287 | +0.90(+2.67%) |
Apr 19, 2017 | 34.02 | 34.27 | 33.55 | 33.72 | 2,624,969 | -0.01(-0.03%) |
Apr 18, 2017 | 33.55 | 33.93 | 33.37 | 33.73 | 2,306,422 | -0.10(-0.30%) |
Apr 17, 2017 | 33.37 | 33.88 | 33.14 | 33.83 | 1,661,745 | +0.61(+1.84%) |
Apr 13, 2017 | 33.49 | 34.00 | 33.21 | 33.22 | 2,439,441 | -0.51(-1.51%) |
Apr 12, 2017 | 34.06 | 34.14 | 33.51 | 33.73 | 2,452,546 | -0.35(-1.03%) |
Apr 11, 2017 | 34.03 | 34.19 | 33.26 | 34.08 | 2,914,887 | -0.16(-0.47%) |
Apr 10, 2017 | 34.86 | 34.98 | 34.19 | 34.24 | 3,178,770 | -0.64(-1.83%) |
Apr 07, 2017 | 34.26 | 35.04 | 34.20 | 34.88 | 3,031,326 | +0.30(+0.87%) |
Apr 06, 2017 | 34.16 | 34.69 | 33.87 | 34.58 | 1,737,625 | +0.41(+1.20%) |
Apr 05, 2017 | 34.83 | 35.23 | 34.16 | 34.17 | 3,217,823 | -0.45(-1.30%) |
Apr 04, 2017 | 34.58 | 34.88 | 34.27 | 34.62 | 1,932,102 | -0.14(-0.40%) |