Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.05 | 35.70 | 34.55 | 35.60 | 412,887 | +0.60(+1.71%) |
Jun 29, 2017 | 35.40 | 35.50 | 34.55 | 35.00 | 429,728 | -0.35(-0.99%) |
Jun 28, 2017 | 33.50 | 35.67 | 33.45 | 35.35 | 746,499 | +1.95(+5.84%) |
Jun 27, 2017 | 33.45 | 33.65 | 33.20 | 33.40 | 258,138 | -0.05(-0.15%) |
Jun 26, 2017 | 32.85 | 33.70 | 32.75 | 33.45 | 385,321 | +0.85(+2.61%) |
Jun 23, 2017 | 32.10 | 32.70 | 31.70 | 32.60 | 1,753,870 | +0.55(+1.72%) |
Jun 22, 2017 | 32.75 | 32.75 | 31.95 | 32.05 | 260,988 | -0.65(-1.99%) |
Jun 21, 2017 | 32.70 | 32.92 | 32.50 | 32.70 | 243,546 | +0.05(+0.15%) |
Jun 20, 2017 | 33.00 | 33.00 | 32.40 | 32.65 | 329,591 | -0.35(-1.06%) |
Jun 19, 2017 | 32.95 | 33.25 | 32.55 | 33.00 | 233,120 | +0.30(+0.92%) |
Jun 16, 2017 | 32.15 | 32.75 | 31.55 | 32.70 | 417,774 | +0.20(+0.62%) |
Jun 15, 2017 | 32.40 | 32.60 | 31.90 | 32.50 | 155,571 | -0.35(-1.07%) |
Jun 14, 2017 | 33.10 | 33.50 | 32.52 | 32.85 | 249,084 | -0.15(-0.45%) |
Jun 13, 2017 | 33.20 | 33.20 | 32.60 | 33.00 | 173,174 | +0.00(+0.00%) |
Jun 12, 2017 | 32.65 | 33.40 | 32.62 | 33.00 | 272,600 | +0.30(+0.92%) |
Jun 09, 2017 | 32.30 | 32.95 | 32.25 | 32.70 | 289,967 | +0.30(+0.93%) |
Jun 08, 2017 | 32.80 | 32.95 | 32.20 | 32.40 | 321,177 | -0.40(-1.22%) |
Jun 07, 2017 | 32.30 | 32.83 | 32.20 | 32.80 | 129,346 | +0.50(+1.55%) |
Jun 06, 2017 | 32.65 | 32.80 | 32.00 | 32.30 | 183,630 | -0.40(-1.22%) |
Jun 05, 2017 | 32.75 | 33.00 | 32.55 | 32.70 | 128,633 | +0.05(+0.15%) |
Jun 02, 2017 | 32.35 | 33.20 | 32.35 | 32.65 | 215,220 | +0.10(+0.31%) |
Jun 01, 2017 | 31.95 | 32.58 | 31.15 | 32.55 | 264,186 | -0.30(-0.91%) |
May 31, 2017 | 33.25 | 33.25 | 32.55 | 32.85 | 234,412 | -0.35(-1.05%) |
May 30, 2017 | 33.15 | 33.30 | 32.90 | 33.20 | 99,730 | +0.00(+0.00%) |
May 26, 2017 | 33.00 | 33.30 | 32.85 | 33.20 | 153,069 | +0.05(+0.15%) |
May 25, 2017 | 33.25 | 33.55 | 32.80 | 33.15 | 164,325 | -0.05(-0.15%) |
May 24, 2017 | 32.65 | 33.35 | 32.45 | 33.20 | 205,909 | +0.50(+1.53%) |
May 23, 2017 | 32.60 | 32.80 | 32.15 | 32.70 | 170,464 | +0.35(+1.08%) |
May 22, 2017 | 32.45 | 32.85 | 32.25 | 32.35 | 224,598 | -0.05(-0.15%) |
May 19, 2017 | 33.10 | 33.55 | 32.30 | 32.40 | 320,343 | -0.70(-2.11%) |
May 18, 2017 | 32.00 | 33.20 | 31.85 | 33.10 | 441,930 | +1.05(+3.28%) |
May 17, 2017 | 31.35 | 32.75 | 31.00 | 32.05 | 512,204 | -1.85(-5.46%) |
May 16, 2017 | 33.25 | 34.00 | 32.90 | 33.90 | 249,666 | +0.65(+1.95%) |
May 15, 2017 | 32.90 | 33.55 | 32.80 | 33.25 | 226,344 | +0.60(+1.84%) |
May 12, 2017 | 32.25 | 32.80 | 32.25 | 32.65 | 174,723 | +0.25(+0.77%) |
May 11, 2017 | 31.80 | 32.60 | 31.60 | 32.40 | 233,019 | +0.60(+1.89%) |
May 10, 2017 | 31.85 | 32.05 | 31.60 | 31.80 | 184,306 | -0.05(-0.16%) |
May 09, 2017 | 32.00 | 32.35 | 31.60 | 31.85 | 228,997 | +0.05(+0.16%) |
May 08, 2017 | 31.45 | 32.50 | 31.25 | 31.80 | 253,961 | +0.40(+1.27%) |
May 05, 2017 | 32.15 | 32.45 | 31.20 | 31.40 | 194,259 | -0.75(-2.33%) |
May 04, 2017 | 31.20 | 32.70 | 30.50 | 32.15 | 750,993 | +2.30(+7.71%) |
May 03, 2017 | 30.15 | 30.35 | 29.80 | 29.85 | 186,656 | -0.35(-1.16%) |
May 02, 2017 | 30.70 | 30.75 | 29.95 | 30.20 | 224,711 | -0.40(-1.31%) |
May 01, 2017 | 30.20 | 30.75 | 29.80 | 30.60 | 263,914 | +0.55(+1.83%) |
Apr 28, 2017 | 30.10 | 30.20 | 29.65 | 30.05 | 140,194 | +0.05(+0.17%) |
Apr 27, 2017 | 30.00 | 30.50 | 29.92 | 30.00 | 209,555 | +0.00(+0.00%) |
Apr 26, 2017 | 29.35 | 30.50 | 29.35 | 30.00 | 615,123 | +0.55(+1.87%) |
Apr 25, 2017 | 29.75 | 30.00 | 28.95 | 29.45 | 580,634 | -0.05(-0.17%) |
Apr 24, 2017 | 28.90 | 29.95 | 28.75 | 29.50 | 289,288 | +0.95(+3.33%) |
Apr 21, 2017 | 28.35 | 28.60 | 28.00 | 28.55 | 144,379 | +0.20(+0.71%) |
Apr 20, 2017 | 27.85 | 28.55 | 27.75 | 28.35 | 204,361 | +0.60(+2.16%) |
Apr 19, 2017 | 27.50 | 27.85 | 27.43 | 27.75 | 104,311 | +0.35(+1.28%) |
Apr 18, 2017 | 26.70 | 27.50 | 26.70 | 27.40 | 122,517 | +0.50(+1.86%) |
Apr 17, 2017 | 26.85 | 26.95 | 26.40 | 26.90 | 198,972 | +0.20(+0.75%) |
Apr 13, 2017 | 26.75 | 26.90 | 26.40 | 26.70 | 197,777 | -0.15(-0.56%) |
Apr 12, 2017 | 26.75 | 27.12 | 26.55 | 26.85 | 293,967 | +0.05(+0.19%) |
Apr 11, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 241,541 | -0.35(-1.29%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.02 | 27.15 | 242,701 | -0.40(-1.45%) |
Apr 07, 2017 | 27.65 | 27.80 | 27.45 | 27.55 | 376,818 | -0.25(-0.90%) |
Apr 06, 2017 | 27.80 | 28.00 | 27.55 | 27.80 | 276,580 | +0.00(+0.00%) |
Apr 05, 2017 | 28.50 | 28.65 | 27.80 | 27.80 | 207,663 | -0.60(-2.11%) |
Apr 04, 2017 | 28.05 | 28.50 | 27.80 | 28.40 | 241,493 | +0.25(+0.89%) |