Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.21 | 34.21 | 33.75 | 33.80 | 184,758 | -0.34(-1.00%) |
Jun 29, 2017 | 34.08 | 34.51 | 33.70 | 34.14 | 230,337 | +0.13(+0.38%) |
Jun 28, 2017 | 34.01 | 35.14 | 33.85 | 34.01 | 391,482 | +0.06(+0.18%) |
Jun 27, 2017 | 33.79 | 34.88 | 33.55 | 33.95 | 346,425 | +0.03(+0.09%) |
Jun 26, 2017 | 33.80 | 34.77 | 33.00 | 33.92 | 502,370 | -0.08(-0.24%) |
Jun 23, 2017 | 34.73 | 34.84 | 33.84 | 34.00 | 4,607,003 | -0.61(-1.76%) |
Jun 22, 2017 | 34.42 | 35.02 | 34.31 | 34.61 | 472,058 | +0.41(+1.20%) |
Jun 21, 2017 | 34.66 | 34.86 | 34.11 | 34.20 | 259,419 | -0.48(-1.38%) |
Jun 20, 2017 | 34.84 | 35.40 | 34.29 | 34.68 | 222,646 | -0.12(-0.34%) |
Jun 19, 2017 | 33.93 | 34.85 | 33.93 | 34.80 | 295,821 | +0.87(+2.56%) |
Jun 16, 2017 | 33.81 | 34.08 | 33.49 | 33.93 | 785,950 | -0.15(-0.44%) |
Jun 15, 2017 | 34.02 | 34.68 | 33.89 | 34.08 | 401,789 | -0.27(-0.79%) |
Jun 14, 2017 | 34.52 | 34.74 | 33.71 | 34.35 | 341,646 | -0.40(-1.15%) |
Jun 13, 2017 | 34.06 | 34.89 | 33.84 | 34.75 | 284,448 | +0.82(+2.42%) |
Jun 12, 2017 | 33.27 | 34.06 | 33.04 | 33.93 | 307,215 | +0.57(+1.71%) |
Jun 09, 2017 | 34.26 | 34.26 | 33.12 | 33.36 | 335,047 | -0.77(-2.26%) |
Jun 08, 2017 | 33.35 | 34.67 | 33.17 | 34.13 | 162,777 | +0.95(+2.86%) |
Jun 07, 2017 | 33.53 | 33.84 | 32.99 | 33.18 | 272,718 | -0.35(-1.04%) |
Jun 06, 2017 | 34.20 | 34.45 | 33.01 | 33.53 | 196,228 | -0.77(-2.24%) |
Jun 05, 2017 | 34.66 | 34.66 | 34.00 | 34.30 | 105,653 | -0.40(-1.15%) |
Jun 02, 2017 | 34.45 | 35.15 | 34.23 | 34.70 | 130,784 | +0.24(+0.70%) |
Jun 01, 2017 | 34.39 | 34.96 | 34.03 | 34.46 | 195,025 | +0.11(+0.32%) |
May 31, 2017 | 35.00 | 35.03 | 34.04 | 34.35 | 379,648 | -0.48(-1.38%) |
May 30, 2017 | 34.88 | 35.04 | 34.70 | 34.83 | 222,263 | -0.08(-0.23%) |
May 26, 2017 | 34.11 | 35.02 | 33.85 | 34.91 | 414,976 | +0.78(+2.29%) |
May 25, 2017 | 33.46 | 34.28 | 33.13 | 34.13 | 211,290 | +0.70(+2.09%) |
May 24, 2017 | 33.00 | 33.67 | 33.00 | 33.43 | 174,232 | +0.43(+1.30%) |
May 23, 2017 | 33.71 | 33.86 | 32.75 | 33.00 | 173,928 | -0.87(-2.57%) |
May 22, 2017 | 34.18 | 34.33 | 33.50 | 33.87 | 163,481 | -0.35(-1.02%) |
May 19, 2017 | 34.43 | 34.82 | 33.90 | 34.22 | 119,505 | -0.16(-0.47%) |
May 18, 2017 | 34.54 | 34.93 | 34.12 | 34.38 | 165,717 | -0.18(-0.52%) |
May 17, 2017 | 34.20 | 34.87 | 34.15 | 34.56 | 301,644 | +0.05(+0.14%) |
May 16, 2017 | 34.75 | 34.92 | 34.45 | 34.51 | 236,598 | -0.05(-0.14%) |
May 15, 2017 | 34.20 | 34.67 | 34.10 | 34.56 | 218,366 | +0.16(+0.47%) |
May 12, 2017 | 34.60 | 35.17 | 33.86 | 34.40 | 491,784 | -0.09(-0.26%) |
May 11, 2017 | 33.96 | 34.69 | 33.96 | 34.49 | 230,516 | +0.50(+1.47%) |
May 10, 2017 | 34.20 | 34.29 | 33.78 | 33.99 | 221,544 | -0.10(-0.29%) |
May 09, 2017 | 33.58 | 34.33 | 33.50 | 34.09 | 270,289 | +0.40(+1.19%) |
May 08, 2017 | 33.83 | 34.80 | 33.47 | 33.69 | 318,637 | -0.21(-0.62%) |
May 05, 2017 | 32.96 | 34.12 | 32.17 | 33.90 | 771,526 | +0.65(+1.95%) |
May 04, 2017 | 33.51 | 33.88 | 32.68 | 33.25 | 474,557 | -0.43(-1.28%) |
May 03, 2017 | 33.67 | 34.17 | 33.53 | 33.68 | 243,284 | -0.20(-0.59%) |
May 02, 2017 | 34.02 | 34.42 | 33.32 | 33.88 | 206,339 | -0.17(-0.50%) |
May 01, 2017 | 33.68 | 34.38 | 33.31 | 34.05 | 150,031 | +0.49(+1.46%) |
Apr 28, 2017 | 33.66 | 34.12 | 33.43 | 33.56 | 283,038 | -0.14(-0.42%) |
Apr 27, 2017 | 33.81 | 34.04 | 33.63 | 33.70 | 249,745 | -0.14(-0.41%) |
Apr 26, 2017 | 34.00 | 34.42 | 33.54 | 33.84 | 442,618 | -0.16(-0.47%) |
Apr 25, 2017 | 34.77 | 35.12 | 33.74 | 34.00 | 369,786 | -0.67(-1.93%) |
Apr 24, 2017 | 35.41 | 35.82 | 34.47 | 34.67 | 313,839 | -0.44(-1.25%) |
Apr 21, 2017 | 34.74 | 35.28 | 34.05 | 35.11 | 526,429 | -0.93(-2.58%) |
Apr 20, 2017 | 35.56 | 36.58 | 35.55 | 36.04 | 311,347 | +0.50(+1.41%) |
Apr 19, 2017 | 34.78 | 35.92 | 34.49 | 35.54 | 266,656 | +0.89(+2.57%) |
Apr 18, 2017 | 33.84 | 34.78 | 33.84 | 34.65 | 243,013 | +0.65(+1.91%) |
Apr 17, 2017 | 33.95 | 34.09 | 33.31 | 34.00 | 140,111 | +0.16(+0.47%) |
Apr 13, 2017 | 33.21 | 34.01 | 32.97 | 33.84 | 152,798 | +0.52(+1.56%) |
Apr 12, 2017 | 33.20 | 33.75 | 33.14 | 33.32 | 181,678 | +0.13(+0.39%) |
Apr 11, 2017 | 33.61 | 33.61 | 33.03 | 33.19 | 150,823 | -0.56(-1.66%) |
Apr 10, 2017 | 32.81 | 34.00 | 32.74 | 33.75 | 228,858 | +0.86(+2.61%) |
Apr 07, 2017 | 32.94 | 32.99 | 32.47 | 32.89 | 109,198 | -0.22(-0.66%) |
Apr 06, 2017 | 32.83 | 33.15 | 32.70 | 33.11 | 133,881 | +0.34(+1.04%) |
Apr 05, 2017 | 33.18 | 33.43 | 32.67 | 32.77 | 209,547 | -0.36(-1.09%) |
Apr 04, 2017 | 33.00 | 33.47 | 32.40 | 33.13 | 286,065 | -0.07(-0.21%) |