Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.72 | 30.91 | 30.37 | 30.63 | 2,906,511 | +0.07(+0.23%) |
Jun 29, 2017 | 30.75 | 30.96 | 30.48 | 30.56 | 3,831,737 | -0.06(-0.20%) |
Jun 28, 2017 | 31.11 | 31.30 | 30.41 | 30.62 | 6,569,953 | -0.37(-1.19%) |
Jun 27, 2017 | 31.24 | 31.63 | 30.78 | 30.99 | 3,177,098 | -0.31(-0.99%) |
Jun 26, 2017 | 31.41 | 31.70 | 31.17 | 31.30 | 2,898,656 | +0.10(+0.32%) |
Jun 23, 2017 | 31.97 | 31.19 | 31.20 | 4,873,031 | -0.72(-2.26%) | |
Jun 22, 2017 | 32.27 | 32.53 | 31.91 | 31.92 | 4,685,237 | -0.27(-0.84%) |
Jun 21, 2017 | 32.05 | 32.52 | 31.82 | 32.19 | 7,839,041 | +0.11(+0.34%) |
Jun 20, 2017 | 32.30 | 32.41 | 31.88 | 32.08 | 3,811,612 | -0.30(-0.93%) |
Jun 19, 2017 | 31.90 | 32.53 | 31.31 | 32.38 | 4,294,169 | +0.66(+2.08%) |
Jun 16, 2017 | 31.94 | 32.09 | 31.31 | 31.72 | 6,207,361 | -0.32(-1.00%) |
Jun 15, 2017 | 32.18 | 32.52 | 31.36 | 32.04 | 5,259,488 | -0.47(-1.45%) |
Jun 14, 2017 | 31.04 | 32.58 | 30.91 | 32.51 | 6,251,612 | +1.17(+3.73%) |
Jun 13, 2017 | 31.41 | 31.67 | 31.17 | 31.34 | 5,402,359 | -0.07(-0.22%) |
Jun 12, 2017 | 31.45 | 31.68 | 30.77 | 31.41 | 4,228,812 | -0.10(-0.32%) |
Jun 09, 2017 | 31.54 | 31.91 | 30.89 | 31.51 | 9,182,724 | -0.51(-1.59%) |
Jun 08, 2017 | 32.85 | 33.10 | 31.95 | 32.02 | 8,839,731 | -0.79(-2.41%) |
Jun 07, 2017 | 33.59 | 34.14 | 31.95 | 32.81 | 13,592,636 | -1.22(-3.59%) |
Jun 06, 2017 | 37.05 | 37.23 | 32.72 | 34.03 | 28,022,844 | -7.24(-17.54%) |
Jun 05, 2017 | 41.37 | 41.89 | 41.20 | 41.27 | 3,333,129 | -0.20(-0.48%) |
Jun 02, 2017 | 41.07 | 41.66 | 40.84 | 41.47 | 2,362,368 | +0.32(+0.78%) |
Jun 01, 2017 | 40.43 | 41.24 | 40.12 | 41.15 | 2,723,272 | +0.80(+1.98%) |
May 31, 2017 | 40.69 | 40.69 | 39.61 | 40.35 | 11,742,019 | -0.44(-1.08%) |
May 30, 2017 | 41.30 | 41.38 | 40.39 | 40.79 | 2,336,285 | -0.62(-1.50%) |
May 26, 2017 | 41.32 | 41.59 | 40.79 | 41.41 | 2,032,272 | +0.09(+0.22%) |
May 25, 2017 | 41.38 | 41.69 | 41.24 | 41.32 | 1,896,512 | +0.14(+0.34%) |
May 24, 2017 | 41.65 | 41.84 | 41.05 | 41.18 | 992,178 | -0.36(-0.87%) |
May 23, 2017 | 41.88 | 41.96 | 41.09 | 41.54 | 1,423,482 | -0.12(-0.29%) |
May 22, 2017 | 42.05 | 42.25 | 41.47 | 41.66 | 1,470,499 | -0.23(-0.55%) |
May 19, 2017 | 40.34 | 41.90 | 40.31 | 41.89 | 2,976,278 | +1.85(+4.62%) |
May 18, 2017 | 39.38 | 41.30 | 38.95 | 40.04 | 2,900,828 | +0.53(+1.34%) |
May 17, 2017 | 39.66 | 39.87 | 38.59 | 39.51 | 3,040,148 | -0.60(-1.50%) |
May 16, 2017 | 40.40 | 40.40 | 39.89 | 40.11 | 1,910,179 | -0.11(-0.27%) |
May 15, 2017 | 40.27 | 40.52 | 40.02 | 40.22 | 1,668,077 | +0.10(+0.25%) |
May 12, 2017 | 40.53 | 40.77 | 40.07 | 40.12 | 750,282 | -0.62(-1.52%) |
May 11, 2017 | 40.36 | 40.78 | 39.99 | 40.74 | 1,160,132 | +0.20(+0.49%) |
May 10, 2017 | 40.31 | 40.70 | 40.16 | 40.54 | 1,241,966 | +0.25(+0.62%) |
May 09, 2017 | 40.72 | 40.94 | 40.25 | 40.29 | 1,745,414 | -0.34(-0.84%) |
May 08, 2017 | 40.37 | 40.67 | 40.00 | 40.63 | 1,900,470 | +0.13(+0.32%) |
May 05, 2017 | 40.16 | 40.72 | 39.94 | 40.50 | 1,462,540 | +0.53(+1.33%) |
May 04, 2017 | 39.93 | 40.20 | 39.56 | 39.97 | 1,031,792 | +0.09(+0.23%) |
May 03, 2017 | 39.87 | 40.12 | 39.61 | 39.88 | 1,109,032 | -0.13(-0.32%) |
May 02, 2017 | 40.21 | 40.43 | 39.91 | 40.01 | 1,425,883 | -0.17(-0.42%) |
May 01, 2017 | 40.42 | 40.54 | 39.78 | 40.18 | 1,353,890 | -0.12(-0.30%) |
Apr 28, 2017 | 40.33 | 40.53 | 39.97 | 40.30 | 1,628,204 | +0.03(+0.07%) |
Apr 27, 2017 | 40.49 | 41.07 | 39.83 | 40.27 | 1,578,498 | -0.24(-0.59%) |
Apr 26, 2017 | 40.34 | 40.74 | 40.34 | 40.51 | 1,297,376 | +0.11(+0.27%) |
Apr 25, 2017 | 40.27 | 40.56 | 40.03 | 40.40 | 1,331,714 | +0.39(+0.97%) |
Apr 24, 2017 | 40.53 | 40.80 | 39.79 | 40.01 | 1,745,042 | +0.09(+0.23%) |
Apr 21, 2017 | 39.80 | 40.13 | 39.49 | 39.92 | 1,678,664 | +0.15(+0.38%) |
Apr 20, 2017 | 39.31 | 39.87 | 39.19 | 39.77 | 1,413,910 | +0.62(+1.58%) |
Apr 19, 2017 | 39.39 | 39.87 | 38.97 | 39.15 | 2,687,352 | +0.09(+0.23%) |
Apr 18, 2017 | 39.00 | 39.54 | 38.85 | 39.06 | 3,608,298 | -0.64(-1.61%) |
Apr 17, 2017 | 39.60 | 39.88 | 39.50 | 39.70 | 867,334 | +0.15(+0.38%) |
Apr 13, 2017 | 39.97 | 40.53 | 39.53 | 39.55 | 1,873,153 | -0.60(-1.49%) |
Apr 12, 2017 | 40.59 | 40.74 | 40.10 | 40.15 | 1,793,923 | -0.62(-1.52%) |
Apr 11, 2017 | 40.80 | 41.01 | 40.27 | 40.77 | 1,085,351 | -0.14(-0.34%) |
Apr 10, 2017 | 39.95 | 41.12 | 39.33 | 40.91 | 1,647,809 | +0.87(+2.17%) |
Apr 07, 2017 | 40.22 | 40.48 | 40.00 | 40.04 | 1,745,695 | -0.27(-0.67%) |
Apr 06, 2017 | 40.42 | 40.74 | 40.01 | 40.31 | 868,948 | -0.03(-0.07%) |
Apr 05, 2017 | 40.61 | 41.16 | 40.32 | 40.34 | 2,027,490 | +0.07(+0.17%) |
Apr 04, 2017 | 40.40 | 40.66 | 40.02 | 40.27 | 1,376,421 | -0.26(-0.64%) |