Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.68 | 33.74 | 33.46 | 33.50 | 896,057 | -0.04(-0.11%) |
Jun 29, 2017 | 33.98 | 33.98 | 33.26 | 33.54 | 3,174,608 | -0.62(-1.82%) |
Jun 28, 2017 | 33.85 | 34.21 | 33.62 | 34.16 | 752,593 | +0.42(+1.26%) |
Jun 27, 2017 | 34.19 | 34.25 | 33.73 | 33.74 | 640,662 | -0.62(-1.79%) |
Jun 26, 2017 | 34.75 | 34.87 | 34.33 | 34.35 | 553,672 | -0.24(-0.70%) |
Jun 23, 2017 | 34.31 | 34.66 | 34.25 | 34.60 | 855,271 | +0.25(+0.74%) |
Jun 22, 2017 | 34.41 | 34.46 | 34.21 | 34.34 | 663,419 | +0.09(+0.27%) |
Jun 21, 2017 | 34.11 | 34.27 | 34.04 | 34.25 | 1,187,025 | +0.24(+0.71%) |
Jun 20, 2017 | 34.30 | 34.31 | 34.00 | 34.01 | 460,031 | -0.28(-0.81%) |
Jun 19, 2017 | 34.02 | 34.31 | 33.99 | 34.28 | 930,658 | +0.59(+1.75%) |
Jun 16, 2017 | 33.76 | 33.79 | 33.56 | 33.69 | 813,617 | -0.07(-0.20%) |
Jun 15, 2017 | 33.52 | 33.83 | 33.35 | 33.76 | 1,624,847 | -0.17(-0.50%) |
Jun 14, 2017 | 34.29 | 34.29 | 33.63 | 33.93 | 1,478,600 | -0.24(-0.69%) |
Jun 13, 2017 | 34.15 | 34.27 | 33.87 | 34.17 | 1,226,250 | +0.28(+0.83%) |
Jun 12, 2017 | 33.73 | 33.94 | 33.21 | 33.88 | 4,882,330 | -0.22(-0.65%) |
Jun 09, 2017 | 35.25 | 35.30 | 33.58 | 34.11 | 2,669,835 | -1.08(-3.07%) |
Jun 08, 2017 | 35.16 | 35.21 | 34.97 | 35.19 | 568,620 | +0.14(+0.41%) |
Jun 07, 2017 | 35.05 | 35.12 | 34.86 | 35.04 | 362,485 | +0.09(+0.25%) |
Jun 06, 2017 | 34.93 | 35.14 | 34.91 | 34.96 | 478,544 | -0.05(-0.13%) |
Jun 05, 2017 | 34.97 | 35.12 | 34.95 | 35.00 | 332,685 | +0.00(+0.01%) |
Jun 02, 2017 | 34.71 | 35.00 | 34.64 | 35.00 | 879,106 | +0.38(+1.11%) |
Jun 01, 2017 | 34.58 | 34.62 | 34.38 | 34.62 | 1,039,820 | +0.12(+0.35%) |
May 31, 2017 | 34.75 | 34.75 | 34.40 | 34.50 | 509,430 | -0.12(-0.35%) |
May 30, 2017 | 34.52 | 34.66 | 34.51 | 34.62 | 422,239 | +0.07(+0.21%) |
May 26, 2017 | 34.52 | 34.55 | 34.42 | 34.55 | 251,530 | +0.03(+0.08%) |
May 25, 2017 | 34.39 | 34.58 | 34.30 | 34.52 | 693,068 | +0.28(+0.83%) |
May 24, 2017 | 34.23 | 34.26 | 34.11 | 34.23 | 404,925 | +0.14(+0.41%) |
May 23, 2017 | 34.21 | 34.21 | 34.01 | 34.10 | 600,167 | +0.00(+0.01%) |
May 22, 2017 | 33.88 | 34.11 | 33.86 | 34.09 | 454,442 | +0.33(+0.96%) |
May 19, 2017 | 33.76 | 33.90 | 33.73 | 33.77 | 625,000 | +0.17(+0.50%) |
May 18, 2017 | 33.32 | 33.71 | 33.25 | 33.60 | 697,194 | +0.21(+0.62%) |
May 17, 2017 | 34.09 | 34.16 | 33.37 | 33.39 | 1,369,287 | -1.03(-2.98%) |
May 16, 2017 | 34.30 | 34.42 | 34.16 | 34.42 | 819,816 | +0.24(+0.69%) |
May 15, 2017 | 34.05 | 34.19 | 34.03 | 34.18 | 591,928 | +0.18(+0.53%) |
May 12, 2017 | 33.93 | 34.00 | 33.88 | 34.00 | 626,489 | +0.11(+0.31%) |
May 11, 2017 | 33.83 | 33.91 | 33.70 | 33.89 | 545,659 | -0.04(-0.11%) |
May 10, 2017 | 33.87 | 33.96 | 33.76 | 33.93 | 784,223 | +0.11(+0.33%) |
May 09, 2017 | 33.82 | 33.95 | 33.77 | 33.82 | 733,443 | +0.05(+0.15%) |
May 08, 2017 | 33.60 | 33.78 | 33.57 | 33.77 | 843,985 | +0.16(+0.49%) |
May 05, 2017 | 33.47 | 33.61 | 33.42 | 33.60 | 393,932 | +0.15(+0.44%) |
May 04, 2017 | 33.43 | 33.50 | 33.34 | 33.46 | 962,982 | +0.03(+0.08%) |
May 03, 2017 | 33.36 | 33.48 | 33.27 | 33.43 | 982,988 | -0.02(-0.06%) |
May 02, 2017 | 33.47 | 33.51 | 33.36 | 33.45 | 693,992 | +0.06(+0.19%) |
May 01, 2017 | 33.18 | 33.44 | 33.13 | 33.39 | 1,181,085 | +0.32(+0.98%) |
Apr 28, 2017 | 33.12 | 33.13 | 32.98 | 33.06 | 724,285 | +0.10(+0.31%) |
Apr 27, 2017 | 32.88 | 32.97 | 32.83 | 32.96 | 583,108 | +0.20(+0.60%) |
Apr 26, 2017 | 32.85 | 32.90 | 32.74 | 32.77 | 1,494,890 | -0.08(-0.25%) |
Apr 25, 2017 | 32.78 | 32.91 | 32.73 | 32.85 | 831,512 | +0.21(+0.63%) |
Apr 24, 2017 | 32.57 | 32.67 | 32.49 | 32.64 | 868,309 | +0.43(+1.34%) |
Apr 21, 2017 | 32.21 | 32.28 | 32.14 | 32.21 | 452,853 | -0.01(-0.04%) |
Apr 20, 2017 | 32.05 | 32.28 | 32.01 | 32.22 | 675,617 | +0.28(+0.88%) |
Apr 19, 2017 | 32.05 | 32.13 | 31.89 | 31.94 | 322,912 | -0.02(-0.05%) |
Apr 18, 2017 | 31.89 | 32.04 | 31.84 | 31.96 | 596,154 | -0.02(-0.08%) |
Apr 17, 2017 | 31.77 | 31.99 | 31.77 | 31.99 | 414,606 | +0.30(+0.94%) |
Apr 13, 2017 | 31.78 | 31.99 | 31.68 | 31.69 | 541,161 | -0.11(-0.35%) |
Apr 12, 2017 | 31.95 | 32.01 | 31.76 | 31.80 | 610,813 | -0.15(-0.47%) |
Apr 11, 2017 | 32.03 | 32.05 | 31.67 | 31.95 | 826,504 | -0.13(-0.41%) |
Apr 10, 2017 | 32.17 | 32.24 | 32.05 | 32.08 | 452,653 | -0.05(-0.17%) |
Apr 07, 2017 | 32.14 | 32.23 | 32.04 | 32.14 | 335,787 | -0.01(-0.04%) |
Apr 06, 2017 | 32.19 | 32.24 | 32.08 | 32.15 | 393,668 | -0.00(-0.01%) |
Apr 05, 2017 | 32.32 | 32.53 | 32.10 | 32.16 | 456,532 | -0.12(-0.39%) |
Apr 04, 2017 | 32.16 | 32.29 | 32.16 | 32.28 | 883,766 | +0.01(+0.04%) |