Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.81 | 32.24 | 31.66 | 31.86 | 950,613 | +0.17(+0.54%) |
Jun 29, 2017 | 31.65 | 32.16 | 31.53 | 31.69 | 940,190 | +0.11(+0.36%) |
Jun 28, 2017 | 31.00 | 31.71 | 30.72 | 31.57 | 1,010,073 | +0.71(+2.31%) |
Jun 27, 2017 | 30.95 | 31.15 | 30.57 | 30.86 | 1,164,369 | +0.03(+0.09%) |
Jun 26, 2017 | 30.37 | 30.96 | 30.26 | 30.83 | 800,534 | +0.47(+1.54%) |
Jun 23, 2017 | 29.73 | 30.40 | 29.62 | 30.37 | 600,303 | +0.59(+1.97%) |
Jun 22, 2017 | 29.69 | 29.91 | 29.42 | 29.78 | 962,851 | +0.22(+0.73%) |
Jun 21, 2017 | 30.01 | 30.17 | 29.48 | 29.56 | 761,424 | -0.50(-1.65%) |
Jun 20, 2017 | 30.70 | 30.70 | 29.77 | 30.06 | 869,657 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.25 | 30.54 | 30.92 | 847,349 | -0.06(-0.20%) |
Jun 16, 2017 | 30.39 | 31.23 | 30.05 | 30.98 | 3,428,450 | +0.75(+2.49%) |
Jun 15, 2017 | 30.21 | 30.53 | 29.92 | 30.23 | 608,229 | -0.17(-0.56%) |
Jun 14, 2017 | 31.49 | 31.63 | 30.14 | 30.40 | 784,828 | -1.19(-3.77%) |
Jun 13, 2017 | 31.57 | 31.67 | 31.31 | 31.59 | 523,978 | +0.11(+0.34%) |
Jun 12, 2017 | 31.24 | 31.68 | 31.12 | 31.48 | 810,035 | +0.37(+1.19%) |
Jun 09, 2017 | 30.85 | 31.32 | 30.83 | 31.11 | 892,109 | +0.27(+0.89%) |
Jun 08, 2017 | 31.25 | 31.52 | 30.80 | 30.84 | 1,157,641 | -0.52(-1.67%) |
Jun 07, 2017 | 31.67 | 32.04 | 31.26 | 31.36 | 1,072,891 | -0.48(-1.50%) |
Jun 06, 2017 | 31.63 | 31.96 | 31.31 | 31.84 | 534,218 | +0.11(+0.36%) |
Jun 05, 2017 | 31.41 | 31.96 | 31.38 | 31.73 | 421,395 | +0.10(+0.32%) |
Jun 02, 2017 | 32.01 | 32.22 | 31.53 | 31.63 | 509,074 | -0.34(-1.07%) |
Jun 01, 2017 | 31.83 | 32.34 | 31.71 | 31.97 | 364,798 | +0.23(+0.72%) |
May 31, 2017 | 31.30 | 31.94 | 31.28 | 31.74 | 780,565 | +0.29(+0.92%) |
May 30, 2017 | 31.35 | 31.78 | 31.21 | 31.45 | 428,073 | -0.22(-0.70%) |
May 26, 2017 | 31.53 | 31.96 | 31.51 | 31.67 | 246,935 | -0.11(-0.34%) |
May 25, 2017 | 31.93 | 32.25 | 31.58 | 31.78 | 419,522 | -0.21(-0.64%) |
May 24, 2017 | 32.25 | 32.43 | 31.88 | 31.98 | 260,701 | -0.22(-0.67%) |
May 23, 2017 | 31.79 | 32.31 | 31.79 | 32.20 | 1,053,425 | +0.24(+0.77%) |
May 22, 2017 | 32.22 | 32.23 | 31.69 | 31.96 | 659,867 | -0.02(-0.05%) |
May 19, 2017 | 31.75 | 32.13 | 31.69 | 31.97 | 572,058 | +0.28(+0.90%) |
May 18, 2017 | 31.46 | 31.96 | 31.36 | 31.69 | 541,877 | +0.00(+0.00%) |
May 17, 2017 | 32.12 | 32.30 | 31.56 | 31.69 | 409,517 | -0.42(-1.31%) |
May 16, 2017 | 32.69 | 32.87 | 32.07 | 32.11 | 239,894 | -0.45(-1.38%) |
May 15, 2017 | 33.31 | 33.31 | 32.32 | 32.56 | 373,216 | +0.14(+0.42%) |
May 12, 2017 | 32.13 | 32.66 | 31.75 | 32.42 | 372,019 | +0.44(+1.39%) |
May 11, 2017 | 32.12 | 32.17 | 31.86 | 31.98 | 229,885 | -0.07(-0.21%) |
May 10, 2017 | 31.60 | 32.45 | 31.47 | 32.05 | 395,289 | +0.64(+2.05%) |
May 09, 2017 | 31.85 | 31.92 | 31.24 | 31.40 | 283,983 | -0.39(-1.22%) |
May 08, 2017 | 31.85 | 32.09 | 31.35 | 31.79 | 348,460 | +0.01(+0.04%) |
May 05, 2017 | 31.60 | 32.02 | 31.28 | 31.78 | 672,281 | +0.36(+1.16%) |
May 04, 2017 | 31.83 | 32.12 | 30.90 | 31.41 | 802,181 | -0.63(-1.96%) |
May 03, 2017 | 32.46 | 32.46 | 31.32 | 32.04 | 1,389,832 | -1.32(-3.96%) |
May 02, 2017 | 33.68 | 33.74 | 33.27 | 33.36 | 380,752 | -0.23(-0.70%) |
May 01, 2017 | 33.60 | 33.80 | 33.43 | 33.60 | 354,507 | +0.16(+0.48%) |
Apr 28, 2017 | 33.65 | 33.78 | 33.19 | 33.44 | 577,484 | +0.03(+0.09%) |
Apr 27, 2017 | 33.68 | 33.90 | 33.04 | 33.41 | 1,441,359 | -0.82(-2.39%) |
Apr 26, 2017 | 34.42 | 34.73 | 34.21 | 34.23 | 539,319 | -0.22(-0.64%) |
Apr 25, 2017 | 33.88 | 34.52 | 33.85 | 34.45 | 621,515 | +0.68(+2.02%) |
Apr 24, 2017 | 33.67 | 33.85 | 33.36 | 33.76 | 336,223 | +0.27(+0.79%) |
Apr 21, 2017 | 33.69 | 33.72 | 33.30 | 33.50 | 370,889 | -0.11(-0.34%) |
Apr 20, 2017 | 33.67 | 33.75 | 33.34 | 33.61 | 311,041 | +0.07(+0.20%) |
Apr 19, 2017 | 33.76 | 33.91 | 33.47 | 33.54 | 369,235 | -0.10(-0.30%) |
Apr 18, 2017 | 33.61 | 33.82 | 33.37 | 33.65 | 557,260 | +0.07(+0.20%) |
Apr 17, 2017 | 33.85 | 34.04 | 33.40 | 33.58 | 413,130 | -0.27(-0.78%) |
Apr 13, 2017 | 34.26 | 34.31 | 33.76 | 33.84 | 221,701 | -0.49(-1.43%) |
Apr 12, 2017 | 34.35 | 34.63 | 34.12 | 34.33 | 223,220 | -0.15(-0.43%) |
Apr 11, 2017 | 34.74 | 34.90 | 34.26 | 34.48 | 298,538 | -0.14(-0.41%) |
Apr 10, 2017 | 34.49 | 34.73 | 34.37 | 34.62 | 397,297 | +0.29(+0.84%) |
Apr 07, 2017 | 34.64 | 34.67 | 34.12 | 34.33 | 217,334 | -0.31(-0.90%) |
Apr 06, 2017 | 34.11 | 34.84 | 34.10 | 34.65 | 562,287 | +0.56(+1.64%) |
Apr 05, 2017 | 34.46 | 34.89 | 33.97 | 34.09 | 535,800 | -0.28(-0.82%) |
Apr 04, 2017 | 34.37 | 34.54 | 34.02 | 34.37 | 471,263 | +0.16(+0.48%) |