Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.05 | 34.25 | 33.87 | 34.04 | 4,396,001 | +0.07(+0.21%) |
Jun 29, 2017 | 34.04 | 34.21 | 33.87 | 33.97 | 3,081,461 | -0.27(-0.79%) |
Jun 28, 2017 | 34.71 | 34.73 | 34.23 | 34.24 | 3,003,490 | -0.28(-0.83%) |
Jun 27, 2017 | 34.81 | 34.90 | 34.42 | 34.53 | 6,748,819 | -0.44(-1.27%) |
Jun 26, 2017 | 34.49 | 35.08 | 34.47 | 34.97 | 6,520,010 | +0.48(+1.40%) |
Jun 23, 2017 | 34.58 | 34.76 | 34.45 | 34.49 | 3,095,682 | -0.08(-0.23%) |
Jun 22, 2017 | 34.81 | 34.85 | 34.55 | 34.57 | 3,102,080 | -0.23(-0.66%) |
Jun 21, 2017 | 34.94 | 35.07 | 34.64 | 34.80 | 2,722,324 | -0.28(-0.79%) |
Jun 20, 2017 | 35.07 | 35.17 | 34.93 | 35.07 | 2,113,113 | +0.04(+0.11%) |
Jun 19, 2017 | 35.20 | 35.33 | 34.95 | 35.03 | 3,366,343 | -0.15(-0.43%) |
Jun 16, 2017 | 35.18 | 35.40 | 35.08 | 35.18 | 6,381,344 | +0.10(+0.29%) |
Jun 15, 2017 | 34.97 | 35.13 | 34.82 | 35.08 | 1,887,635 | +0.04(+0.11%) |
Jun 14, 2017 | 35.11 | 35.22 | 34.89 | 35.04 | 1,902,507 | +0.18(+0.52%) |
Jun 13, 2017 | 34.98 | 34.99 | 34.56 | 34.86 | 3,424,550 | -0.19(-0.54%) |
Jun 12, 2017 | 35.09 | 35.42 | 34.83 | 35.05 | 3,465,432 | -0.04(-0.11%) |
Jun 09, 2017 | 34.67 | 35.18 | 34.63 | 35.09 | 2,474,238 | +0.28(+0.80%) |
Jun 08, 2017 | 35.18 | 34.57 | 34.81 | 3,642,540 | -0.47(-1.35%) | |
Jun 07, 2017 | 35.14 | 35.37 | 35.01 | 35.29 | 2,383,252 | +0.25(+0.72%) |
Jun 06, 2017 | 35.33 | 35.34 | 34.99 | 35.03 | 3,670,711 | -0.24(-0.67%) |
Jun 05, 2017 | 35.32 | 35.47 | 35.21 | 35.27 | 1,804,146 | -0.14(-0.40%) |
Jun 02, 2017 | 35.87 | 35.90 | 35.28 | 35.41 | 3,142,257 | -0.29(-0.81%) |
Jun 01, 2017 | 35.22 | 35.74 | 35.14 | 35.70 | 3,428,267 | +0.49(+1.40%) |
May 31, 2017 | 34.94 | 35.49 | 34.88 | 35.21 | 6,287,306 | +0.27(+0.79%) |
May 30, 2017 | 34.78 | 35.02 | 34.74 | 34.93 | 3,307,018 | +0.10(+0.29%) |
May 26, 2017 | 34.91 | 34.94 | 34.56 | 34.83 | 3,284,931 | -0.09(-0.25%) |
May 25, 2017 | 34.83 | 35.04 | 34.75 | 34.92 | 2,984,791 | +0.09(+0.27%) |
May 24, 2017 | 34.67 | 34.95 | 34.63 | 34.82 | 2,629,954 | +0.27(+0.79%) |
May 23, 2017 | 34.65 | 34.82 | 34.42 | 34.55 | 4,538,876 | -0.13(-0.38%) |
May 22, 2017 | 34.34 | 34.76 | 34.04 | 34.68 | 4,225,393 | +0.17(+0.50%) |
May 19, 2017 | 34.32 | 34.55 | 34.05 | 34.51 | 3,612,134 | +0.18(+0.53%) |
May 18, 2017 | 34.30 | 34.62 | 34.03 | 34.33 | 4,472,461 | +0.12(+0.34%) |
May 17, 2017 | 33.79 | 34.41 | 33.76 | 34.21 | 5,499,858 | +0.42(+1.25%) |
May 16, 2017 | 33.80 | 33.93 | 33.65 | 33.79 | 4,596,062 | +0.05(+0.14%) |
May 15, 2017 | 33.58 | 33.82 | 33.52 | 33.74 | 5,204,712 | +0.21(+0.63%) |
May 12, 2017 | 33.68 | 33.81 | 33.43 | 33.53 | 3,380,651 | +0.00(+0.00%) |
May 11, 2017 | 33.40 | 33.55 | 33.31 | 33.53 | 5,962,925 | +0.05(+0.16%) |
May 10, 2017 | 33.71 | 33.76 | 33.29 | 33.47 | 5,436,029 | -0.20(-0.58%) |
May 09, 2017 | 34.16 | 34.19 | 33.65 | 33.67 | 2,855,660 | -0.53(-1.54%) |
May 08, 2017 | 34.41 | 34.41 | 34.07 | 34.20 | 2,747,227 | -0.15(-0.43%) |
May 05, 2017 | 34.20 | 34.41 | 34.20 | 34.34 | 2,770,226 | +0.26(+0.76%) |
May 04, 2017 | 34.17 | 34.35 | 33.91 | 34.09 | 2,685,093 | -0.14(-0.41%) |
May 03, 2017 | 34.35 | 34.41 | 34.12 | 34.23 | 2,810,449 | -0.16(-0.48%) |
May 02, 2017 | 34.30 | 34.49 | 34.21 | 34.39 | 3,229,999 | +0.13(+0.37%) |
May 01, 2017 | 34.57 | 34.60 | 34.20 | 34.27 | 2,744,788 | -0.27(-0.77%) |
Apr 28, 2017 | 34.80 | 34.92 | 34.43 | 34.53 | 3,116,853 | -0.28(-0.81%) |
Apr 27, 2017 | 34.91 | 35.19 | 34.76 | 34.81 | 3,996,832 | -0.06(-0.18%) |
Apr 26, 2017 | 34.99 | 35.24 | 34.83 | 34.88 | 3,665,372 | -0.18(-0.51%) |
Apr 25, 2017 | 35.15 | 35.28 | 34.97 | 35.06 | 2,340,374 | -0.22(-0.62%) |
Apr 24, 2017 | 34.94 | 35.35 | 34.77 | 35.28 | 3,073,219 | +0.38(+1.10%) |
Apr 21, 2017 | 34.73 | 35.03 | 34.73 | 34.89 | 4,429,802 | +0.11(+0.32%) |
Apr 20, 2017 | 34.96 | 34.92 | 34.57 | 34.78 | 3,401,096 | -0.18(-0.52%) |
Apr 19, 2017 | 35.49 | 35.57 | 34.74 | 34.96 | 5,833,277 | -0.58(-1.63%) |
Apr 18, 2017 | 35.66 | 35.83 | 35.39 | 35.54 | 5,241,371 | -0.27(-0.74%) |
Apr 17, 2017 | 35.82 | 35.91 | 35.61 | 35.81 | 2,563,083 | +0.02(+0.07%) |
Apr 13, 2017 | 35.82 | 36.01 | 35.54 | 35.79 | 4,935,067 | +0.03(+0.09%) |
Apr 12, 2017 | 35.43 | 35.79 | 35.26 | 35.76 | 4,779,562 | +0.25(+0.71%) |
Apr 11, 2017 | 35.00 | 35.63 | 34.81 | 35.50 | 5,623,156 | +0.49(+1.41%) |
Apr 10, 2017 | 35.03 | 35.15 | 34.68 | 35.01 | 3,707,424 | -0.05(-0.13%) |
Apr 07, 2017 | 35.25 | 35.43 | 35.01 | 35.06 | 5,235,019 | -0.13(-0.38%) |
Apr 06, 2017 | 34.71 | 35.20 | 34.63 | 35.19 | 4,927,766 | +0.37(+1.06%) |
Apr 05, 2017 | 34.68 | 34.91 | 34.56 | 34.82 | 4,321,492 | +0.12(+0.34%) |
Apr 04, 2017 | 34.66 | 34.82 | 34.45 | 34.70 | 3,365,580 | +0.01(+0.02%) |