Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.36 | 30.36 | 29.76 | 29.97 | 1,562,664 | -0.30(-0.98%) |
Jun 29, 2017 | 30.61 | 30.63 | 29.87 | 30.27 | 1,603,856 | -0.37(-1.22%) |
Jun 28, 2017 | 30.45 | 30.64 | 30.11 | 30.64 | 1,842,010 | +0.47(+1.57%) |
Jun 27, 2017 | 29.94 | 30.25 | 29.84 | 30.17 | 1,991,389 | +0.25(+0.84%) |
Jun 26, 2017 | 29.70 | 30.08 | 29.70 | 29.92 | 1,109,095 | +0.31(+1.03%) |
Jun 23, 2017 | 29.29 | 29.72 | 29.18 | 29.61 | 1,270,757 | +0.15(+0.49%) |
Jun 22, 2017 | 29.16 | 29.49 | 29.16 | 29.47 | 975,363 | +0.31(+1.07%) |
Jun 21, 2017 | 29.25 | 29.38 | 29.07 | 29.15 | 1,036,690 | -0.01(-0.03%) |
Jun 20, 2017 | 29.32 | 29.46 | 29.13 | 29.16 | 774,022 | -0.34(-1.17%) |
Jun 19, 2017 | 29.29 | 29.79 | 29.24 | 29.51 | 1,302,741 | +0.24(+0.81%) |
Jun 16, 2017 | 29.12 | 29.31 | 28.86 | 29.27 | 942,906 | +0.20(+0.68%) |
Jun 15, 2017 | 29.02 | 29.15 | 28.76 | 29.07 | 773,542 | -0.21(-0.71%) |
Jun 14, 2017 | 29.34 | 29.37 | 29.04 | 29.28 | 929,270 | +0.07(+0.24%) |
Jun 13, 2017 | 29.25 | 29.38 | 28.92 | 29.21 | 1,134,642 | +0.13(+0.45%) |
Jun 12, 2017 | 29.22 | 29.36 | 28.86 | 29.08 | 1,481,865 | -0.09(-0.31%) |
Jun 09, 2017 | 29.18 | 29.36 | 28.98 | 29.17 | 1,349,881 | +0.02(+0.05%) |
Jun 08, 2017 | 28.99 | 29.22 | 28.97 | 29.15 | 750,715 | +0.15(+0.53%) |
Jun 07, 2017 | 29.24 | 29.44 | 28.90 | 29.00 | 846,452 | -0.24(-0.81%) |
Jun 06, 2017 | 29.18 | 29.28 | 29.02 | 29.24 | 1,301,397 | +0.03(+0.10%) |
Jun 05, 2017 | 29.09 | 29.29 | 28.76 | 29.21 | 781,767 | +0.20(+0.68%) |
Jun 02, 2017 | 28.92 | 29.06 | 28.89 | 29.01 | 1,207,254 | +0.08(+0.26%) |
Jun 01, 2017 | 28.89 | 29.01 | 28.73 | 28.93 | 847,670 | -0.02(-0.05%) |
May 31, 2017 | 28.93 | 29.04 | 28.69 | 28.95 | 1,028,231 | +0.00(+0.00%) |
May 30, 2017 | 28.97 | 29.31 | 28.95 | 28.95 | 620,725 | -0.13(-0.45%) |
May 26, 2017 | 28.85 | 29.22 | 28.75 | 29.08 | 960,768 | +0.47(+1.64%) |
May 25, 2017 | 28.95 | 29.05 | 28.37 | 28.61 | 1,060,947 | -0.24(-0.84%) |
May 24, 2017 | 28.80 | 28.89 | 28.52 | 28.85 | 731,794 | +0.04(+0.13%) |
May 23, 2017 | 28.77 | 29.00 | 28.66 | 28.81 | 1,577,303 | +0.02(+0.05%) |
May 22, 2017 | 28.61 | 28.80 | 28.55 | 28.80 | 718,663 | +0.38(+1.33%) |
May 19, 2017 | 27.98 | 28.57 | 27.98 | 28.42 | 1,068,108 | +0.55(+1.96%) |
May 18, 2017 | 27.87 | 28.18 | 27.52 | 27.87 | 2,051,514 | -0.40(-1.42%) |
May 17, 2017 | 28.83 | 28.85 | 28.21 | 28.27 | 2,609,541 | -0.83(-2.86%) |
May 16, 2017 | 29.38 | 29.55 | 29.11 | 29.11 | 1,392,385 | -0.23(-0.80%) |
May 15, 2017 | 29.31 | 29.46 | 29.20 | 29.34 | 1,429,423 | +0.30(+1.04%) |
May 12, 2017 | 28.94 | 29.29 | 28.85 | 29.04 | 1,709,510 | +0.17(+0.58%) |
May 11, 2017 | 28.24 | 28.88 | 27.79 | 28.87 | 2,638,879 | +0.58(+2.04%) |
May 10, 2017 | 28.36 | 28.38 | 28.19 | 28.30 | 1,838,722 | +0.05(+0.16%) |
May 09, 2017 | 28.64 | 28.64 | 28.21 | 28.25 | 3,128,911 | -0.32(-1.11%) |
May 08, 2017 | 28.64 | 28.79 | 28.42 | 28.57 | 3,120,345 | -0.03(-0.11%) |
May 05, 2017 | 28.35 | 28.71 | 28.28 | 28.60 | 873,495 | +0.30(+1.07%) |
May 04, 2017 | 28.61 | 28.67 | 28.21 | 28.30 | 1,041,417 | -0.30(-1.03%) |
May 03, 2017 | 28.49 | 28.70 | 28.30 | 28.59 | 1,304,684 | -0.03(-0.11%) |
May 02, 2017 | 28.06 | 28.68 | 28.01 | 28.62 | 1,549,086 | +0.56(+2.00%) |
May 01, 2017 | 28.08 | 28.16 | 27.98 | 28.06 | 688,742 | +0.06(+0.22%) |
Apr 28, 2017 | 27.90 | 28.06 | 27.69 | 28.00 | 996,848 | +0.08(+0.27%) |
Apr 27, 2017 | 27.98 | 28.08 | 27.61 | 27.93 | 1,183,637 | -0.05(-0.16%) |
Apr 26, 2017 | 27.89 | 28.07 | 27.82 | 27.97 | 1,213,719 | -0.08(-0.30%) |
Apr 25, 2017 | 27.94 | 28.13 | 27.81 | 28.05 | 1,026,250 | +0.11(+0.41%) |
Apr 24, 2017 | 27.74 | 28.00 | 27.65 | 27.94 | 1,975,090 | +0.49(+1.79%) |
Apr 21, 2017 | 27.75 | 27.82 | 27.33 | 27.45 | 1,219,527 | -0.36(-1.31%) |
Apr 20, 2017 | 27.62 | 27.90 | 27.54 | 27.81 | 927,944 | +0.19(+0.69%) |
Apr 19, 2017 | 27.87 | 28.07 | 27.57 | 27.62 | 1,015,162 | -0.25(-0.90%) |
Apr 18, 2017 | 28.01 | 28.01 | 27.71 | 27.87 | 1,540,042 | -0.20(-0.73%) |
Apr 17, 2017 | 27.66 | 28.08 | 27.55 | 28.08 | 1,188,634 | +0.53(+1.93%) |
Apr 13, 2017 | 27.83 | 27.96 | 27.50 | 27.55 | 936,122 | -0.35(-1.25%) |
Apr 12, 2017 | 27.93 | 28.02 | 27.72 | 27.89 | 986,398 | +0.00(+0.00%) |
Apr 11, 2017 | 27.99 | 28.06 | 27.61 | 27.89 | 1,434,124 | -0.14(-0.51%) |
Apr 10, 2017 | 27.92 | 28.16 | 27.80 | 28.04 | 929,001 | +0.16(+0.57%) |
Apr 07, 2017 | 27.89 | 27.99 | 27.74 | 27.88 | 1,553,631 | -0.05(-0.19%) |
Apr 06, 2017 | 27.95 | 28.05 | 27.86 | 27.93 | 2,929,532 | +0.03(+0.11%) |
Apr 05, 2017 | 27.83 | 28.09 | 27.80 | 27.90 | 1,171,892 | +0.09(+0.33%) |
Apr 04, 2017 | 27.48 | 27.82 | 27.33 | 27.81 | 1,452,483 | +0.27(+0.96%) |