Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.87 | 31.99 | 31.83 | 31.90 | 98,479 | +0.16(+0.49%) |
Jun 29, 2017 | 32.09 | 32.15 | 31.57 | 31.74 | 125,752 | -0.32(-1.00%) |
Jun 28, 2017 | 31.96 | 32.13 | 31.94 | 32.06 | 110,435 | +0.20(+0.61%) |
Jun 27, 2017 | 32.09 | 32.11 | 31.86 | 31.86 | 101,262 | -0.25(-0.77%) |
Jun 26, 2017 | 32.21 | 32.27 | 32.10 | 32.11 | 1,291,269 | +0.01(+0.04%) |
Jun 23, 2017 | 32.05 | 32.13 | 31.99 | 32.10 | 1,225,548 | +0.03(+0.11%) |
Jun 22, 2017 | 32.06 | 32.15 | 32.01 | 32.06 | 130,136 | +0.04(+0.14%) |
Jun 21, 2017 | 32.06 | 32.08 | 31.98 | 32.02 | 104,799 | -0.03(-0.08%) |
Jun 20, 2017 | 32.27 | 32.27 | 32.04 | 32.05 | 1,038,673 | -0.21(-0.64%) |
Jun 19, 2017 | 32.16 | 32.25 | 32.06 | 32.25 | 2,176,385 | +0.28(+0.87%) |
Jun 16, 2017 | 32.01 | 32.01 | 31.82 | 31.98 | 127,893 | -0.04(-0.13%) |
Jun 15, 2017 | 31.87 | 32.03 | 31.81 | 32.02 | 1,586,649 | -0.01(-0.03%) |
Jun 14, 2017 | 32.04 | 32.15 | 31.92 | 32.03 | 105,186 | +0.05(+0.16%) |
Jun 13, 2017 | 31.88 | 31.99 | 31.83 | 31.98 | 204,942 | +0.16(+0.49%) |
Jun 12, 2017 | 31.81 | 31.84 | 31.72 | 31.82 | 118,738 | -0.02(-0.05%) |
Jun 09, 2017 | 31.89 | 31.99 | 31.69 | 31.84 | 98,095 | -0.03(-0.11%) |
Jun 08, 2017 | 31.87 | 31.95 | 31.80 | 31.87 | 95,108 | -0.01(-0.03%) |
Jun 07, 2017 | 31.85 | 31.91 | 31.80 | 31.88 | 2,483,098 | +0.09(+0.27%) |
Jun 06, 2017 | 31.83 | 31.95 | 31.80 | 31.80 | 148,461 | -0.15(-0.46%) |
Jun 05, 2017 | 32.00 | 32.02 | 31.93 | 31.94 | 101,169 | -0.06(-0.19%) |
Jun 02, 2017 | 31.87 | 32.03 | 31.86 | 32.00 | 120,010 | +0.16(+0.52%) |
Jun 01, 2017 | 31.74 | 31.84 | 31.64 | 31.84 | 89,028 | +0.23(+0.74%) |
May 31, 2017 | 31.61 | 31.62 | 31.51 | 31.61 | 112,769 | +0.06(+0.19%) |
May 30, 2017 | 31.51 | 31.55 | 31.45 | 31.55 | 142,162 | +0.02(+0.06%) |
May 26, 2017 | 31.51 | 31.57 | 31.48 | 31.53 | 170,175 | +0.01(+0.03%) |
May 25, 2017 | 31.41 | 31.55 | 31.35 | 31.52 | 125,283 | +0.25(+0.80%) |
May 24, 2017 | 31.20 | 31.30 | 31.19 | 31.27 | 125,764 | +0.06(+0.19%) |
May 23, 2017 | 31.26 | 31.26 | 31.19 | 31.21 | 182,570 | +0.01(+0.03%) |
May 22, 2017 | 31.10 | 31.21 | 31.10 | 31.20 | 111,394 | +0.21(+0.67%) |
May 19, 2017 | 30.89 | 31.08 | 30.89 | 30.99 | 126,313 | +0.16(+0.53%) |
May 18, 2017 | 30.75 | 30.94 | 30.68 | 30.83 | 129,950 | +0.03(+0.11%) |
May 17, 2017 | 31.01 | 31.08 | 30.79 | 30.79 | 227,157 | -0.48(-1.55%) |
May 16, 2017 | 31.35 | 31.35 | 31.22 | 31.28 | 418,561 | -0.02(-0.06%) |
May 15, 2017 | 31.18 | 31.30 | 31.17 | 31.29 | 129,809 | +0.21(+0.67%) |
May 12, 2017 | 31.10 | 31.20 | 31.08 | 31.09 | 139,789 | -0.05(-0.17%) |
May 11, 2017 | 31.14 | 31.22 | 30.98 | 31.14 | 145,248 | -0.05(-0.17%) |
May 10, 2017 | 31.20 | 31.21 | 31.12 | 31.19 | 119,264 | -0.03(-0.11%) |
May 09, 2017 | 31.25 | 31.27 | 31.17 | 31.22 | 145,975 | +0.01(+0.03%) |
May 08, 2017 | 31.29 | 31.29 | 31.17 | 31.22 | 108,934 | -0.03(-0.08%) |
May 05, 2017 | 31.18 | 31.25 | 31.09 | 31.24 | 206,484 | +0.10(+0.31%) |
May 04, 2017 | 31.15 | 31.16 | 31.02 | 31.15 | 130,935 | +0.10(+0.31%) |
May 03, 2017 | 31.06 | 31.07 | 30.97 | 31.05 | 171,119 | -0.04(-0.14%) |
May 02, 2017 | 31.08 | 31.10 | 31.04 | 31.10 | 123,651 | +0.02(+0.06%) |
May 01, 2017 | 31.18 | 31.18 | 31.03 | 31.08 | 152,680 | +0.01(+0.03%) |
Apr 28, 2017 | 31.20 | 31.20 | 31.03 | 31.07 | 82,343 | -0.13(-0.42%) |
Apr 27, 2017 | 31.17 | 31.24 | 31.13 | 31.20 | 140,541 | +0.12(+0.39%) |
Apr 26, 2017 | 31.15 | 31.19 | 31.06 | 31.08 | 127,285 | -0.02(-0.06%) |
Apr 25, 2017 | 31.02 | 31.14 | 31.02 | 31.10 | 93,095 | +0.19(+0.62%) |
Apr 24, 2017 | 30.90 | 30.95 | 30.85 | 30.91 | 94,856 | +0.31(+1.00%) |
Apr 21, 2017 | 30.62 | 30.63 | 30.54 | 30.60 | 145,712 | -0.01(-0.03%) |
Apr 20, 2017 | 30.51 | 30.65 | 30.43 | 30.61 | 157,734 | +0.27(+0.88%) |
Apr 19, 2017 | 30.45 | 30.49 | 30.30 | 30.34 | 245,558 | -0.02(-0.06%) |
Apr 18, 2017 | 30.36 | 30.43 | 30.28 | 30.36 | 116,243 | -0.11(-0.37%) |
Apr 17, 2017 | 30.31 | 30.47 | 30.29 | 30.47 | 102,888 | +0.21(+0.68%) |
Apr 13, 2017 | 30.39 | 30.47 | 30.26 | 30.26 | 154,834 | -0.16(-0.51%) |
Apr 12, 2017 | 30.53 | 30.53 | 30.38 | 30.42 | 124,799 | -0.14(-0.45%) |
Apr 11, 2017 | 30.54 | 30.55 | 30.35 | 30.55 | 174,912 | +0.03(+0.11%) |
Apr 10, 2017 | 30.56 | 30.66 | 30.47 | 30.52 | 583,432 | -0.04(-0.14%) |
Apr 07, 2017 | 30.54 | 30.63 | 30.50 | 30.56 | 101,001 | +0.03(+0.08%) |
Apr 06, 2017 | 30.49 | 30.62 | 30.47 | 30.54 | 118,507 | +0.08(+0.26%) |
Apr 05, 2017 | 30.65 | 30.79 | 30.45 | 30.46 | 202,109 | -0.10(-0.34%) |
Apr 04, 2017 | 30.51 | 30.57 | 30.49 | 30.56 | 123,435 | +0.01(+0.03%) |