Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.91 | 31.96 | 31.76 | 31.80 | 2,370,052 | -0.02(-0.06%) |
Jun 29, 2017 | 32.55 | 32.55 | 31.76 | 31.82 | 1,646,204 | -0.96(-2.94%) |
Jun 28, 2017 | 32.65 | 32.82 | 32.54 | 32.78 | 1,170,765 | +0.21(+0.64%) |
Jun 27, 2017 | 32.60 | 32.76 | 32.51 | 32.58 | 956,231 | +0.11(+0.32%) |
Jun 26, 2017 | 32.51 | 32.56 | 32.36 | 32.47 | 607,598 | -0.29(-0.89%) |
Jun 23, 2017 | 32.56 | 32.77 | 32.55 | 32.76 | 2,196,467 | +0.46(+1.42%) |
Jun 22, 2017 | 32.41 | 32.49 | 32.23 | 32.30 | 9,863,666 | -0.30(-0.92%) |
Jun 21, 2017 | 32.23 | 32.65 | 32.19 | 32.60 | 1,908,935 | +0.18(+0.56%) |
Jun 20, 2017 | 32.52 | 32.60 | 32.32 | 32.42 | 900,953 | -0.46(-1.40%) |
Jun 19, 2017 | 32.65 | 32.93 | 32.63 | 32.88 | 1,009,315 | +0.07(+0.21%) |
Jun 16, 2017 | 32.55 | 32.81 | 32.43 | 32.81 | 878,316 | +0.58(+1.80%) |
Jun 15, 2017 | 32.02 | 32.32 | 32.00 | 32.23 | 1,629,478 | +0.00(+0.02%) |
Jun 14, 2017 | 32.47 | 32.55 | 32.09 | 32.23 | 954,163 | -0.16(-0.51%) |
Jun 13, 2017 | 32.28 | 32.47 | 32.25 | 32.39 | 772,104 | +0.02(+0.06%) |
Jun 12, 2017 | 32.10 | 32.37 | 32.08 | 32.37 | 5,494,045 | +0.36(+1.12%) |
Jun 09, 2017 | 31.82 | 32.01 | 31.81 | 32.01 | 5,340,258 | +0.11(+0.34%) |
Jun 08, 2017 | 32.07 | 32.16 | 31.78 | 31.90 | 3,554,076 | -0.19(-0.59%) |
Jun 07, 2017 | 32.40 | 32.49 | 32.05 | 32.09 | 5,741,038 | -0.14(-0.43%) |
Jun 06, 2017 | 32.55 | 32.56 | 32.18 | 32.23 | 3,108,246 | -0.38(-1.17%) |
Jun 05, 2017 | 33.50 | 33.50 | 31.59 | 32.61 | 5,859,239 | -1.76(-5.12%) |
Jun 02, 2017 | 34.24 | 34.43 | 34.16 | 34.37 | 692,317 | +0.19(+0.56%) |
Jun 01, 2017 | 34.19 | 34.24 | 34.07 | 34.18 | 857,050 | -0.20(-0.58%) |
May 31, 2017 | 34.44 | 34.52 | 34.26 | 34.38 | 565,632 | +0.23(+0.69%) |
May 30, 2017 | 34.17 | 34.38 | 34.10 | 34.15 | 1,080,537 | +0.19(+0.54%) |
May 26, 2017 | 34.20 | 34.26 | 33.95 | 33.96 | 1,686,227 | -0.41(-1.19%) |
May 25, 2017 | 34.35 | 34.42 | 34.22 | 34.37 | 492,754 | +0.15(+0.44%) |
May 24, 2017 | 34.27 | 34.34 | 34.16 | 34.22 | 795,127 | -0.08(-0.23%) |
May 23, 2017 | 34.43 | 34.47 | 34.27 | 34.30 | 608,030 | -0.13(-0.38%) |
May 22, 2017 | 34.60 | 34.67 | 34.30 | 34.43 | 584,152 | +0.13(+0.39%) |
May 19, 2017 | 34.23 | 34.36 | 34.14 | 34.30 | 359,738 | +0.50(+1.46%) |
May 18, 2017 | 33.67 | 33.87 | 33.58 | 33.80 | 782,884 | -0.22(-0.66%) |
May 17, 2017 | 34.30 | 34.41 | 34.02 | 34.02 | 580,140 | -0.36(-1.04%) |
May 16, 2017 | 34.29 | 34.43 | 34.13 | 34.38 | 1,272,786 | +0.49(+1.45%) |
May 15, 2017 | 33.62 | 33.90 | 33.56 | 33.89 | 691,769 | +0.14(+0.41%) |
May 12, 2017 | 33.58 | 33.79 | 33.52 | 33.75 | 474,336 | +0.48(+1.43%) |
May 11, 2017 | 33.08 | 33.34 | 33.02 | 33.27 | 1,907,675 | +0.10(+0.30%) |
May 10, 2017 | 33.16 | 33.21 | 32.97 | 33.17 | 1,232,094 | -0.62(-1.85%) |
May 09, 2017 | 33.87 | 33.95 | 33.67 | 33.80 | 751,014 | +0.05(+0.16%) |
May 08, 2017 | 33.84 | 33.91 | 33.63 | 33.74 | 744,732 | -0.48(-1.39%) |
May 05, 2017 | 33.97 | 34.32 | 33.89 | 34.22 | 1,033,419 | +0.32(+0.94%) |
May 04, 2017 | 33.49 | 33.97 | 33.49 | 33.90 | 662,425 | +0.44(+1.32%) |
May 03, 2017 | 33.55 | 33.59 | 33.39 | 33.46 | 659,108 | +0.27(+0.81%) |
May 02, 2017 | 32.95 | 33.23 | 32.90 | 33.19 | 1,030,075 | +0.34(+1.04%) |
May 01, 2017 | 32.77 | 32.86 | 32.71 | 32.85 | 736,286 | +0.15(+0.46%) |
Apr 28, 2017 | 32.62 | 36.82 | 32.54 | 32.70 | 390,065 | -0.04(-0.13%) |
Apr 27, 2017 | 32.67 | 32.77 | 32.60 | 32.74 | 2,541,560 | +0.54(+1.68%) |
Apr 26, 2017 | 32.13 | 32.44 | 32.07 | 32.20 | 1,910,184 | -0.21(-0.64%) |
Apr 25, 2017 | 32.31 | 32.43 | 32.23 | 32.41 | 456,014 | +0.40(+1.24%) |
Apr 24, 2017 | 31.92 | 32.18 | 31.92 | 32.01 | 896,223 | +0.41(+1.30%) |
Apr 21, 2017 | 31.49 | 31.62 | 31.41 | 31.60 | 1,246,548 | -0.15(-0.47%) |
Apr 20, 2017 | 31.89 | 31.94 | 31.70 | 31.75 | 1,299,608 | -0.05(-0.16%) |
Apr 19, 2017 | 31.75 | 31.90 | 31.69 | 31.80 | 674,323 | +0.06(+0.19%) |
Apr 18, 2017 | 31.84 | 32.05 | 31.61 | 31.74 | 1,097,889 | -0.38(-1.18%) |
Apr 17, 2017 | 31.92 | 32.16 | 31.90 | 32.12 | 1,336,848 | +0.20(+0.63%) |
Apr 13, 2017 | 32.03 | 32.07 | 31.84 | 31.92 | 850,974 | -0.31(-0.96%) |
Apr 12, 2017 | 32.00 | 32.24 | 31.97 | 32.23 | 878,033 | +0.16(+0.50%) |
Apr 11, 2017 | 31.89 | 32.10 | 31.82 | 32.07 | 922,796 | +0.40(+1.26%) |
Apr 10, 2017 | 31.80 | 31.82 | 31.60 | 31.67 | 1,056,918 | -0.25(-0.78%) |
Apr 07, 2017 | 31.85 | 31.97 | 31.82 | 31.92 | 737,148 | -0.11(-0.36%) |
Apr 06, 2017 | 32.15 | 32.17 | 31.99 | 32.03 | 477,666 | +0.01(+0.05%) |
Apr 05, 2017 | 32.05 | 32.24 | 31.98 | 32.02 | 495,609 | -0.13(-0.40%) |
Apr 04, 2017 | 31.97 | 32.17 | 31.92 | 32.15 | 731,113 | +0.04(+0.12%) |