Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.90 | 34.90 | 34.64 | 34.74 | 31,115 | +0.13(+0.38%) |
Jun 29, 2017 | 34.87 | 34.87 | 34.47 | 34.61 | 43,192 | -0.31(-0.88%) |
Jun 28, 2017 | 35.03 | 35.07 | 34.92 | 34.92 | 29,719 | +0.09(+0.26%) |
Jun 27, 2017 | 35.20 | 35.20 | 34.83 | 34.83 | 42,742 | -0.22(-0.64%) |
Jun 26, 2017 | 34.95 | 35.08 | 34.95 | 35.05 | 34,164 | +0.18(+0.50%) |
Jun 23, 2017 | 35.02 | 35.02 | 34.79 | 34.87 | 39,779 | +0.06(+0.16%) |
Jun 22, 2017 | 35.04 | 35.04 | 34.82 | 34.82 | 42,272 | -0.07(-0.20%) |
Jun 21, 2017 | 35.04 | 35.06 | 34.83 | 34.89 | 47,850 | -0.12(-0.34%) |
Jun 20, 2017 | 35.25 | 35.25 | 35.01 | 35.01 | 50,159 | -0.27(-0.77%) |
Jun 19, 2017 | 35.17 | 35.30 | 35.17 | 35.28 | 40,782 | +0.11(+0.32%) |
Jun 16, 2017 | 35.15 | 35.17 | 35.03 | 35.17 | 38,876 | +0.02(+0.05%) |
Jun 15, 2017 | 34.86 | 35.15 | 34.86 | 35.15 | 51,299 | +0.02(+0.07%) |
Jun 14, 2017 | 35.23 | 35.23 | 35.01 | 35.13 | 41,010 | +0.07(+0.19%) |
Jun 13, 2017 | 35.04 | 35.09 | 34.95 | 35.06 | 28,694 | +0.09(+0.25%) |
Jun 12, 2017 | 34.94 | 35.07 | 34.89 | 34.98 | 30,412 | +0.06(+0.18%) |
Jun 09, 2017 | 34.57 | 34.91 | 34.57 | 34.91 | 48,060 | +0.21(+0.60%) |
Jun 08, 2017 | 34.74 | 34.78 | 34.62 | 34.70 | 34,402 | -0.02(-0.07%) |
Jun 07, 2017 | 34.77 | 34.78 | 34.70 | 34.73 | 31,868 | +0.01(+0.03%) |
Jun 06, 2017 | 34.82 | 34.82 | 34.69 | 34.72 | 38,416 | -0.14(-0.41%) |
Jun 05, 2017 | 34.86 | 34.91 | 34.83 | 34.86 | 48,354 | -0.07(-0.21%) |
Jun 02, 2017 | 35.14 | 35.14 | 34.86 | 34.94 | 35,246 | +0.02(+0.07%) |
Jun 01, 2017 | 34.66 | 34.91 | 34.62 | 34.91 | 107,283 | +0.32(+0.93%) |
May 31, 2017 | 34.72 | 34.72 | 34.46 | 34.59 | 71,782 | +0.07(+0.19%) |
May 30, 2017 | 34.42 | 34.55 | 34.42 | 34.52 | 30,972 | +0.02(+0.06%) |
May 26, 2017 | 34.47 | 34.53 | 34.45 | 34.50 | 61,214 | -0.02(-0.07%) |
May 25, 2017 | 34.53 | 34.53 | 34.37 | 34.53 | 29,043 | +0.20(+0.58%) |
May 24, 2017 | 34.27 | 34.33 | 34.23 | 34.33 | 51,448 | +0.09(+0.27%) |
May 23, 2017 | 34.28 | 34.34 | 34.20 | 34.24 | 32,747 | +0.05(+0.15%) |
May 22, 2017 | 34.12 | 34.23 | 34.05 | 34.19 | 45,408 | +0.24(+0.71%) |
May 19, 2017 | 33.83 | 34.03 | 33.74 | 33.95 | 57,980 | +0.19(+0.57%) |
May 18, 2017 | 33.69 | 33.83 | 33.52 | 33.75 | 47,465 | +0.06(+0.16%) |
May 17, 2017 | 33.95 | 33.95 | 33.70 | 33.70 | 59,166 | -0.31(-0.92%) |
May 16, 2017 | 34.19 | 34.20 | 33.98 | 34.01 | 37,847 | -0.14(-0.42%) |
May 15, 2017 | 34.07 | 34.20 | 34.07 | 34.15 | 101,840 | +0.16(+0.47%) |
May 12, 2017 | 34.03 | 34.04 | 33.96 | 33.99 | 41,938 | -0.05(-0.15%) |
May 11, 2017 | 34.10 | 34.10 | 33.90 | 34.05 | 39,073 | -0.16(-0.45%) |
May 10, 2017 | 34.16 | 34.20 | 34.10 | 34.20 | 74,081 | +0.08(+0.23%) |
May 09, 2017 | 34.22 | 34.25 | 34.08 | 34.12 | 55,504 | -0.13(-0.37%) |
May 08, 2017 | 34.31 | 34.31 | 34.17 | 34.25 | 46,269 | -0.08(-0.23%) |
May 05, 2017 | 34.23 | 34.33 | 34.15 | 34.33 | 64,805 | +0.24(+0.70%) |
May 04, 2017 | 34.23 | 34.23 | 33.98 | 34.09 | 58,381 | -0.04(-0.11%) |
May 03, 2017 | 34.15 | 34.15 | 34.05 | 34.13 | 32,339 | -0.02(-0.06%) |
May 02, 2017 | 34.17 | 34.17 | 34.06 | 34.15 | 32,903 | +0.00(+0.01%) |
May 01, 2017 | 34.28 | 34.28 | 34.11 | 34.14 | 71,038 | -0.08(-0.24%) |
Apr 28, 2017 | 34.50 | 34.50 | 34.20 | 34.23 | 20,162 | -0.18(-0.53%) |
Apr 27, 2017 | 34.39 | 34.49 | 34.34 | 34.41 | 51,645 | +0.05(+0.16%) |
Apr 26, 2017 | 34.37 | 34.52 | 34.32 | 34.35 | 54,869 | -0.02(-0.07%) |
Apr 25, 2017 | 34.39 | 34.43 | 34.23 | 34.38 | 65,276 | +0.10(+0.30%) |
Apr 24, 2017 | 34.24 | 34.31 | 34.15 | 34.27 | 35,993 | +0.27(+0.80%) |
Apr 21, 2017 | 33.99 | 34.06 | 33.96 | 34.00 | 157,799 | +0.00(+0.00%) |
Apr 20, 2017 | 33.97 | 34.04 | 33.84 | 34.00 | 39,194 | +0.15(+0.45%) |
Apr 19, 2017 | 34.11 | 34.11 | 33.81 | 33.85 | 34,507 | -0.09(-0.26%) |
Apr 18, 2017 | 33.86 | 33.94 | 33.80 | 33.94 | 67,522 | +0.03(+0.10%) |
Apr 17, 2017 | 33.79 | 33.91 | 33.73 | 33.91 | 38,140 | +0.19(+0.57%) |
Apr 13, 2017 | 33.82 | 33.89 | 33.67 | 33.72 | 43,210 | -0.17(-0.52%) |
Apr 12, 2017 | 33.93 | 33.94 | 33.85 | 33.89 | 42,962 | +0.00(+0.00%) |
Apr 11, 2017 | 33.81 | 33.91 | 33.74 | 33.89 | 30,964 | -0.00(-0.01%) |
Apr 10, 2017 | 33.89 | 33.98 | 33.81 | 33.89 | 44,557 | +0.02(+0.06%) |
Apr 07, 2017 | 34.00 | 34.00 | 33.85 | 33.87 | 61,049 | -0.04(-0.12%) |
Apr 06, 2017 | 33.89 | 33.98 | 33.82 | 33.91 | 35,700 | +0.07(+0.21%) |
Apr 05, 2017 | 34.12 | 34.14 | 33.82 | 33.84 | 51,712 | -0.08(-0.22%) |
Apr 04, 2017 | 33.86 | 33.97 | 33.79 | 33.92 | 40,477 | +0.01(+0.04%) |