Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.62 | 34.81 | 34.62 | 34.70 | 83,810 | +0.19(+0.55%) |
Jun 29, 2017 | 34.82 | 34.82 | 34.37 | 34.51 | 23,426 | -0.27(-0.78%) |
Jun 28, 2017 | 34.46 | 34.85 | 34.46 | 34.78 | 66,138 | +0.53(+1.55%) |
Jun 27, 2017 | 34.53 | 34.59 | 34.25 | 34.25 | 42,708 | -0.21(-0.60%) |
Jun 26, 2017 | 34.40 | 34.49 | 34.27 | 34.45 | 61,485 | +0.13(+0.37%) |
Jun 23, 2017 | 34.22 | 34.39 | 34.22 | 34.33 | 65,712 | +0.19(+0.55%) |
Jun 22, 2017 | 34.00 | 34.22 | 34.00 | 34.14 | 60,504 | +0.08(+0.23%) |
Jun 21, 2017 | 34.31 | 34.36 | 34.02 | 34.06 | 25,420 | -0.20(-0.58%) |
Jun 20, 2017 | 34.39 | 34.39 | 34.20 | 34.26 | 17,355 | -0.27(-0.78%) |
Jun 19, 2017 | 34.39 | 34.56 | 34.39 | 34.53 | 13,601 | +0.30(+0.89%) |
Jun 16, 2017 | 34.11 | 34.22 | 33.97 | 34.22 | 23,363 | +0.12(+0.34%) |
Jun 15, 2017 | 34.15 | 34.22 | 33.92 | 34.11 | 43,419 | -0.31(-0.91%) |
Jun 14, 2017 | 34.93 | 34.93 | 34.31 | 34.42 | 82,322 | -0.43(-1.23%) |
Jun 13, 2017 | 34.54 | 34.86 | 34.53 | 34.85 | 24,154 | +0.35(+1.01%) |
Jun 12, 2017 | 34.49 | 34.73 | 34.47 | 34.50 | 29,314 | -0.02(-0.05%) |
Jun 09, 2017 | 34.24 | 34.56 | 34.24 | 34.52 | 20,739 | +0.33(+0.97%) |
Jun 08, 2017 | 33.97 | 34.27 | 33.97 | 34.19 | 29,388 | +0.15(+0.45%) |
Jun 07, 2017 | 34.11 | 34.20 | 33.90 | 34.04 | 605,102 | -0.03(-0.08%) |
Jun 06, 2017 | 33.98 | 34.10 | 33.86 | 34.06 | 29,478 | -0.01(-0.03%) |
Jun 05, 2017 | 34.26 | 34.30 | 34.07 | 34.07 | 60,206 | -0.18(-0.52%) |
Jun 02, 2017 | 34.26 | 34.35 | 34.17 | 34.25 | 44,921 | +0.01(+0.03%) |
Jun 01, 2017 | 33.82 | 34.24 | 33.81 | 34.24 | 53,873 | +0.44(+1.30%) |
May 31, 2017 | 33.87 | 33.87 | 33.47 | 33.80 | 97,316 | -0.04(-0.11%) |
May 30, 2017 | 33.87 | 33.91 | 33.79 | 33.84 | 39,196 | -0.03(-0.08%) |
May 26, 2017 | 33.87 | 33.90 | 33.82 | 33.87 | 30,023 | -0.02(-0.05%) |
May 25, 2017 | 33.90 | 34.08 | 33.74 | 33.88 | 31,520 | -0.02(-0.05%) |
May 24, 2017 | 33.87 | 34.04 | 33.77 | 33.90 | 32,123 | +0.11(+0.32%) |
May 23, 2017 | 33.80 | 33.95 | 33.69 | 33.79 | 28,145 | +0.11(+0.32%) |
May 22, 2017 | 33.85 | 33.93 | 33.66 | 33.69 | 71,914 | -0.02(-0.05%) |
May 19, 2017 | 33.49 | 33.86 | 33.49 | 33.70 | 62,845 | +0.37(+1.10%) |
May 18, 2017 | 33.32 | 33.43 | 33.03 | 33.34 | 54,910 | -0.14(-0.43%) |
May 17, 2017 | 33.86 | 33.86 | 33.46 | 33.48 | 106,713 | -0.69(-2.02%) |
May 16, 2017 | 34.13 | 34.22 | 34.02 | 34.17 | 49,911 | +0.07(+0.21%) |
May 15, 2017 | 33.91 | 34.20 | 33.91 | 34.10 | 133,696 | +0.38(+1.12%) |
May 12, 2017 | 33.91 | 33.91 | 33.71 | 33.72 | 80,812 | -0.22(-0.66%) |
May 11, 2017 | 34.06 | 34.07 | 33.69 | 33.95 | 111,958 | -0.08(-0.24%) |
May 10, 2017 | 33.88 | 34.06 | 33.88 | 34.03 | 193,602 | +0.20(+0.58%) |
May 09, 2017 | 33.93 | 33.93 | 33.76 | 33.83 | 33,651 | -0.10(-0.29%) |
May 08, 2017 | 34.04 | 34.04 | 33.85 | 33.93 | 52,180 | -0.15(-0.45%) |
May 05, 2017 | 33.73 | 34.08 | 33.73 | 34.08 | 36,275 | +0.42(+1.25%) |
May 04, 2017 | 33.74 | 33.75 | 33.58 | 33.66 | 51,168 | -0.05(-0.16%) |
May 03, 2017 | 33.91 | 33.94 | 33.67 | 33.71 | 63,224 | -0.24(-0.71%) |
May 02, 2017 | 34.12 | 34.12 | 33.88 | 33.96 | 52,869 | -0.14(-0.42%) |
May 01, 2017 | 34.17 | 34.22 | 33.95 | 34.10 | 232,753 | -0.01(-0.03%) |
Apr 28, 2017 | 34.55 | 34.55 | 34.10 | 34.11 | 61,306 | -0.39(-1.14%) |
Apr 27, 2017 | 34.54 | 34.60 | 34.36 | 34.50 | 135,941 | -0.06(-0.18%) |
Apr 26, 2017 | 34.41 | 34.65 | 34.41 | 34.56 | 79,333 | +0.13(+0.39%) |
Apr 25, 2017 | 34.35 | 34.53 | 34.30 | 34.43 | 386,276 | +0.30(+0.87%) |
Apr 24, 2017 | 34.12 | 34.22 | 34.04 | 34.13 | 204,550 | +0.41(+1.22%) |
Apr 21, 2017 | 33.78 | 33.81 | 33.65 | 33.72 | 47,314 | -0.07(-0.21%) |
Apr 20, 2017 | 33.50 | 33.87 | 33.50 | 33.79 | 57,352 | +0.41(+1.23%) |
Apr 19, 2017 | 33.50 | 33.59 | 33.32 | 33.38 | 163,525 | +0.01(+0.03%) |
Apr 18, 2017 | 33.24 | 33.40 | 33.18 | 33.37 | 81,622 | -0.02(-0.05%) |
Apr 17, 2017 | 33.22 | 33.39 | 33.16 | 33.39 | 94,500 | +0.30(+0.89%) |
Apr 13, 2017 | 33.42 | 33.50 | 33.08 | 33.10 | 123,948 | -0.32(-0.96%) |
Apr 12, 2017 | 33.97 | 33.97 | 33.37 | 33.42 | 341,148 | -0.58(-1.71%) |
Apr 11, 2017 | 33.91 | 34.04 | 33.69 | 34.00 | 638,344 | +0.11(+0.32%) |
Apr 10, 2017 | 33.91 | 33.99 | 33.80 | 33.89 | 77,197 | +0.04(+0.11%) |
Apr 07, 2017 | 33.77 | 33.96 | 33.73 | 33.86 | 65,288 | +0.01(+0.03%) |
Apr 06, 2017 | 33.62 | 33.94 | 33.62 | 33.85 | 99,285 | +0.26(+0.77%) |
Apr 05, 2017 | 34.02 | 34.16 | 33.58 | 33.59 | 61,946 | -0.26(-0.77%) |
Apr 04, 2017 | 33.79 | 33.85 | 33.65 | 33.85 | 945,357 | +0.12(+0.35%) |