Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.20 | 34.68 | 34.20 | 34.39 | 2,191,289 | +0.19(+0.55%) |
Jun 29, 2017 | 34.82 | 34.88 | 33.92 | 34.20 | 2,118,413 | -0.68(-1.96%) |
Jun 28, 2017 | 34.66 | 34.94 | 34.40 | 34.89 | 2,542,974 | +0.46(+1.33%) |
Jun 27, 2017 | 34.98 | 35.01 | 34.39 | 34.43 | 2,571,440 | -0.59(-1.70%) |
Jun 26, 2017 | 35.07 | 35.23 | 35.00 | 35.02 | 1,657,630 | +0.00(+0.00%) |
Jun 23, 2017 | 34.96 | 35.09 | 34.67 | 35.02 | 4,652,756 | +0.08(+0.23%) |
Jun 22, 2017 | 34.89 | 35.13 | 34.70 | 34.94 | 2,610,113 | +0.05(+0.15%) |
Jun 21, 2017 | 35.07 | 35.20 | 34.80 | 34.89 | 2,212,939 | -0.19(-0.54%) |
Jun 20, 2017 | 35.21 | 35.44 | 35.08 | 35.08 | 2,938,047 | -0.15(-0.43%) |
Jun 19, 2017 | 34.90 | 35.28 | 34.81 | 35.23 | 2,251,114 | +0.50(+1.45%) |
Jun 16, 2017 | 34.64 | 34.99 | 34.56 | 34.73 | 4,057,335 | -0.01(-0.03%) |
Jun 15, 2017 | 34.28 | 34.82 | 34.09 | 34.73 | 3,635,417 | +0.15(+0.44%) |
Jun 14, 2017 | 34.48 | 34.68 | 34.35 | 34.58 | 2,515,396 | +0.25(+0.73%) |
Jun 13, 2017 | 33.74 | 34.50 | 33.64 | 34.33 | 3,647,111 | +0.65(+1.92%) |
Jun 12, 2017 | 33.38 | 33.71 | 33.08 | 33.68 | 2,299,407 | +0.18(+0.54%) |
Jun 09, 2017 | 33.39 | 33.63 | 33.29 | 33.50 | 1,922,861 | +0.16(+0.49%) |
Jun 08, 2017 | 33.47 | 33.14 | 33.34 | 2,486,441 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.41 | 33.59 | 33.26 | 33.30 | 2,602,599 | -0.14(-0.40%) |
Jun 06, 2017 | 33.33 | 33.59 | 33.22 | 33.44 | 2,236,794 | -0.11(-0.32%) |
Jun 05, 2017 | 33.88 | 33.96 | 33.54 | 33.55 | 1,788,137 | -0.33(-0.98%) |
Jun 02, 2017 | 33.71 | 34.12 | 33.71 | 33.88 | 2,530,391 | +0.20(+0.59%) |
Jun 01, 2017 | 33.64 | 33.75 | 33.40 | 33.68 | 2,121,173 | +0.15(+0.46%) |
May 31, 2017 | 33.17 | 33.58 | 33.17 | 33.53 | 3,270,459 | +0.23(+0.70%) |
May 30, 2017 | 33.22 | 33.38 | 33.06 | 33.29 | 1,812,739 | -0.01(-0.03%) |
May 26, 2017 | 33.41 | 33.48 | 33.21 | 33.30 | 3,072,827 | -0.12(-0.35%) |
May 25, 2017 | 33.57 | 33.74 | 33.40 | 33.42 | 2,578,028 | +0.04(+0.11%) |
May 24, 2017 | 33.15 | 33.43 | 33.02 | 33.38 | 2,180,974 | +0.23(+0.71%) |
May 23, 2017 | 33.62 | 33.73 | 33.10 | 33.15 | 1,585,815 | -0.32(-0.97%) |
May 22, 2017 | 33.38 | 33.55 | 33.30 | 33.47 | 1,734,880 | +0.17(+0.51%) |
May 19, 2017 | 33.45 | 33.45 | 33.20 | 33.30 | 2,569,898 | -0.02(-0.05%) |
May 18, 2017 | 33.12 | 33.66 | 33.09 | 33.32 | 5,732,945 | +0.15(+0.46%) |
May 17, 2017 | 33.54 | 33.50 | 33.14 | 33.17 | 4,808,424 | -0.37(-1.10%) |
May 16, 2017 | 33.39 | 33.67 | 33.16 | 33.54 | 4,298,176 | +0.23(+0.68%) |
May 15, 2017 | 32.96 | 33.33 | 32.94 | 33.31 | 3,543,245 | +0.49(+1.51%) |
May 12, 2017 | 32.91 | 33.03 | 32.66 | 32.82 | 1,884,452 | -0.17(-0.52%) |
May 11, 2017 | 32.87 | 33.03 | 32.62 | 32.99 | 2,031,411 | -0.10(-0.30%) |
May 10, 2017 | 33.11 | 33.31 | 32.99 | 33.09 | 2,428,145 | -0.17(-0.51%) |
May 09, 2017 | 33.27 | 33.41 | 33.16 | 33.26 | 2,506,165 | +0.02(+0.05%) |
May 08, 2017 | 33.14 | 33.44 | 33.07 | 33.24 | 4,468,982 | +0.01(+0.03%) |
May 05, 2017 | 33.19 | 33.30 | 33.02 | 33.23 | 1,644,780 | +0.12(+0.35%) |
May 04, 2017 | 33.02 | 33.21 | 32.89 | 33.11 | 1,587,026 | +0.13(+0.41%) |
May 03, 2017 | 32.89 | 33.04 | 32.83 | 32.98 | 2,235,218 | -0.09(-0.27%) |
May 02, 2017 | 33.01 | 33.15 | 32.79 | 33.07 | 3,602,011 | +0.02(+0.05%) |
May 01, 2017 | 33.43 | 33.43 | 33.05 | 33.05 | 3,392,179 | -0.27(-0.81%) |
Apr 28, 2017 | 33.48 | 33.59 | 33.26 | 33.32 | 4,507,378 | -0.21(-0.62%) |
Apr 27, 2017 | 33.71 | 33.71 | 33.38 | 33.53 | 3,843,908 | -0.18(-0.53%) |
Apr 26, 2017 | 33.35 | 33.83 | 33.21 | 33.71 | 6,667,842 | +0.50(+1.49%) |
Apr 25, 2017 | 32.86 | 33.31 | 32.52 | 33.21 | 9,132,563 | +1.68(+5.34%) |
Apr 24, 2017 | 31.30 | 31.58 | 31.20 | 31.53 | 4,800,108 | +0.62(+2.01%) |
Apr 21, 2017 | 30.54 | 31.12 | 30.48 | 30.91 | 4,924,356 | +0.37(+1.21%) |
Apr 20, 2017 | 30.57 | 30.83 | 30.44 | 30.54 | 5,097,552 | +0.19(+0.62%) |
Apr 19, 2017 | 30.16 | 30.63 | 30.16 | 30.35 | 4,114,828 | +0.31(+1.02%) |
Apr 18, 2017 | 29.94 | 30.13 | 29.77 | 30.04 | 3,360,715 | -0.10(-0.33%) |
Apr 17, 2017 | 29.88 | 30.18 | 29.85 | 30.14 | 2,095,818 | +0.36(+1.21%) |
Apr 13, 2017 | 29.92 | 30.15 | 29.75 | 29.78 | 2,741,544 | -0.20(-0.66%) |
Apr 12, 2017 | 30.46 | 30.53 | 29.97 | 29.98 | 3,426,136 | -0.50(-1.62%) |
Apr 11, 2017 | 30.08 | 30.49 | 30.04 | 30.48 | 2,779,772 | +0.35(+1.16%) |
Apr 10, 2017 | 30.05 | 30.46 | 30.05 | 30.13 | 2,692,051 | +0.06(+0.21%) |
Apr 07, 2017 | 30.26 | 30.40 | 30.05 | 30.06 | 4,426,797 | -0.30(-0.98%) |
Apr 06, 2017 | 30.14 | 30.66 | 30.03 | 30.36 | 4,205,259 | +0.67(+2.27%) |
Apr 05, 2017 | 30.05 | 30.37 | 29.58 | 29.69 | 6,032,486 | -0.17(-0.57%) |
Apr 04, 2017 | 29.96 | 30.07 | 29.80 | 29.86 | 3,478,869 | -0.13(-0.42%) |