Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.23 | 30.35 | 30.22 | 30.28 | 385,062 | -0.10(-0.34%) |
Jun 29, 2017 | 30.25 | 30.42 | 30.24 | 30.38 | 139,624 | -0.22(-0.72%) |
Jun 28, 2017 | 30.68 | 30.68 | 30.51 | 30.60 | 84,849 | -0.13(-0.42%) |
Jun 27, 2017 | 30.85 | 30.86 | 30.66 | 30.73 | 492,080 | -0.31(-0.99%) |
Jun 26, 2017 | 31.05 | 31.11 | 31.03 | 31.04 | 65,458 | +0.13(+0.41%) |
Jun 23, 2017 | 30.88 | 30.96 | 30.84 | 30.91 | 41,566 | -0.02(-0.05%) |
Jun 22, 2017 | 30.92 | 30.94 | 30.83 | 30.93 | 34,771 | +0.05(+0.16%) |
Jun 21, 2017 | 30.76 | 30.90 | 30.74 | 30.88 | 100,275 | +0.07(+0.22%) |
Jun 20, 2017 | 30.67 | 30.84 | 30.67 | 30.81 | 107,486 | +0.26(+0.85%) |
Jun 19, 2017 | 30.65 | 30.65 | 30.53 | 30.55 | 49,473 | -0.06(-0.20%) |
Jun 16, 2017 | 30.56 | 30.63 | 30.56 | 30.61 | 70,912 | +0.05(+0.16%) |
Jun 15, 2017 | 30.57 | 30.59 | 30.52 | 30.56 | 76,259 | -0.05(-0.15%) |
Jun 14, 2017 | 30.50 | 30.67 | 30.48 | 30.61 | 88,833 | +0.45(+1.50%) |
Jun 13, 2017 | 30.06 | 30.18 | 30.04 | 30.16 | 111,749 | +0.01(+0.04%) |
Jun 12, 2017 | 30.12 | 30.29 | 30.12 | 30.14 | 517,939 | -0.02(-0.07%) |
Jun 09, 2017 | 30.09 | 30.21 | 30.06 | 30.16 | 127,065 | -0.02(-0.05%) |
Jun 08, 2017 | 30.26 | 30.26 | 30.13 | 30.18 | 60,678 | -0.10(-0.33%) |
Jun 07, 2017 | 30.36 | 30.42 | 30.26 | 30.28 | 229,751 | -0.15(-0.50%) |
Jun 06, 2017 | 30.43 | 30.49 | 30.40 | 30.44 | 66,330 | +0.20(+0.65%) |
Jun 05, 2017 | 30.29 | 30.32 | 30.24 | 30.24 | 98,150 | -0.19(-0.62%) |
Jun 02, 2017 | 30.32 | 30.48 | 30.32 | 30.43 | 62,988 | +0.34(+1.12%) |
Jun 01, 2017 | 29.99 | 30.11 | 29.95 | 30.09 | 97,219 | +0.00(+0.01%) |
May 31, 2017 | 30.01 | 30.14 | 30.01 | 30.09 | 66,599 | +0.08(+0.27%) |
May 30, 2017 | 30.02 | 30.03 | 29.95 | 30.01 | 52,329 | +0.16(+0.52%) |
May 26, 2017 | 29.88 | 29.93 | 29.83 | 29.86 | 100,667 | +0.04(+0.14%) |
May 25, 2017 | 29.76 | 29.84 | 29.74 | 29.81 | 64,833 | +0.02(+0.06%) |
May 24, 2017 | 29.71 | 29.82 | 29.66 | 29.80 | 84,111 | +0.15(+0.51%) |
May 23, 2017 | 29.91 | 29.91 | 29.65 | 29.65 | 53,451 | -0.20(-0.66%) |
May 22, 2017 | 29.88 | 29.89 | 29.82 | 29.84 | 79,626 | -0.08(-0.25%) |
May 19, 2017 | 29.80 | 29.94 | 29.79 | 29.92 | 128,974 | +0.03(+0.11%) |
May 18, 2017 | 29.95 | 29.99 | 29.82 | 29.89 | 93,106 | +0.05(+0.17%) |
May 17, 2017 | 29.61 | 29.90 | 29.61 | 29.84 | 135,884 | +0.43(+1.45%) |
May 16, 2017 | 29.37 | 29.51 | 29.36 | 29.41 | 117,403 | +0.11(+0.39%) |
May 15, 2017 | 29.30 | 29.35 | 29.24 | 29.30 | 285,260 | -0.08(-0.29%) |
May 12, 2017 | 29.33 | 29.42 | 29.27 | 29.38 | 93,068 | +0.20(+0.69%) |
May 11, 2017 | 29.06 | 29.21 | 29.05 | 29.18 | 71,783 | +0.01(+0.03%) |
May 10, 2017 | 29.27 | 29.31 | 29.11 | 29.17 | 220,479 | -0.03(-0.11%) |
May 09, 2017 | 29.16 | 29.22 | 29.13 | 29.20 | 1,141,300 | -0.00(-0.01%) |
May 08, 2017 | 29.32 | 29.32 | 29.20 | 29.21 | 80,958 | -0.15(-0.50%) |
May 05, 2017 | 29.40 | 29.41 | 29.29 | 29.35 | 62,394 | +0.02(+0.06%) |
May 04, 2017 | 29.30 | 29.36 | 29.21 | 29.34 | 185,549 | -0.16(-0.54%) |
May 03, 2017 | 29.60 | 29.68 | 29.46 | 29.50 | 188,507 | +0.01(+0.04%) |
May 02, 2017 | 29.30 | 29.50 | 29.29 | 29.48 | 86,822 | +0.14(+0.47%) |
May 01, 2017 | 29.58 | 29.59 | 29.24 | 29.35 | 416,068 | -0.21(-0.72%) |
Apr 28, 2017 | 29.39 | 29.58 | 29.39 | 29.56 | 275,427 | +0.04(+0.14%) |
Apr 27, 2017 | 29.40 | 29.55 | 29.40 | 29.52 | 62,009 | +0.01(+0.03%) |
Apr 26, 2017 | 29.38 | 29.51 | 29.38 | 29.51 | 32,542 | +0.16(+0.56%) |
Apr 25, 2017 | 29.55 | 29.58 | 29.33 | 29.35 | 286,494 | -0.36(-1.20%) |
Apr 24, 2017 | 29.68 | 29.76 | 29.59 | 29.70 | 231,356 | -0.12(-0.41%) |
Apr 21, 2017 | 29.91 | 29.96 | 29.82 | 29.82 | 63,162 | -0.02(-0.06%) |
Apr 20, 2017 | 29.88 | 29.91 | 29.74 | 29.84 | 375,184 | -0.12(-0.39%) |
Apr 19, 2017 | 29.96 | 30.00 | 29.88 | 29.96 | 52,631 | -0.17(-0.57%) |
Apr 18, 2017 | 29.94 | 30.17 | 29.91 | 30.13 | 112,830 | +0.38(+1.29%) |
Apr 17, 2017 | 29.82 | 29.86 | 29.69 | 29.74 | 35,281 | -0.10(-0.32%) |
Apr 13, 2017 | 29.84 | 29.85 | 29.69 | 29.84 | 45,111 | +0.12(+0.39%) |
Apr 12, 2017 | 29.58 | 29.76 | 29.54 | 29.72 | 197,509 | +0.15(+0.52%) |
Apr 11, 2017 | 29.45 | 29.63 | 29.45 | 29.57 | 482,007 | +0.25(+0.87%) |
Apr 10, 2017 | 29.26 | 29.39 | 29.26 | 29.31 | 143,938 | +0.13(+0.44%) |
Apr 07, 2017 | 29.40 | 29.50 | 29.18 | 29.18 | 61,954 | -0.12(-0.40%) |
Apr 06, 2017 | 29.30 | 29.33 | 29.16 | 29.30 | 160,817 | -0.05(-0.17%) |
Apr 05, 2017 | 29.15 | 29.48 | 29.11 | 29.35 | 164,130 | +0.10(+0.33%) |
Apr 04, 2017 | 29.49 | 29.49 | 29.24 | 29.25 | 101,211 | -0.11(-0.38%) |