Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.43 | 29.63 | 29.33 | 29.53 | 6,130,500 | +0.13(+0.43%) |
Jun 29, 2017 | 29.76 | 29.76 | 29.17 | 29.40 | 8,681,003 | -0.46(-1.53%) |
Jun 28, 2017 | 29.79 | 29.89 | 29.35 | 29.86 | 9,834,286 | +0.22(+0.74%) |
Jun 27, 2017 | 30.23 | 30.23 | 29.53 | 29.64 | 9,567,679 | -0.88(-2.88%) |
Jun 26, 2017 | 30.78 | 30.84 | 30.34 | 30.52 | 11,990,665 | +0.47(+1.55%) |
Jun 23, 2017 | 30.04 | 30.09 | 29.90 | 30.05 | 6,794,063 | +0.02(+0.05%) |
Jun 22, 2017 | 30.04 | 30.21 | 29.97 | 30.03 | 7,667,805 | +0.00(+0.00%) |
Jun 21, 2017 | 29.63 | 30.09 | 29.63 | 30.03 | 7,736,217 | +0.47(+1.61%) |
Jun 20, 2017 | 29.88 | 30.06 | 29.55 | 29.56 | 6,095,987 | -0.07(-0.22%) |
Jun 19, 2017 | 29.56 | 29.75 | 29.51 | 29.63 | 5,528,934 | +0.28(+0.95%) |
Jun 16, 2017 | 29.35 | 29.41 | 29.22 | 29.35 | 9,084,325 | +0.35(+1.21%) |
Jun 15, 2017 | 28.73 | 29.02 | 28.64 | 29.00 | 5,650,922 | -0.17(-0.59%) |
Jun 14, 2017 | 29.02 | 29.27 | 28.94 | 29.17 | 8,575,915 | +0.07(+0.25%) |
Jun 13, 2017 | 29.01 | 29.12 | 28.84 | 29.09 | 6,073,936 | +0.26(+0.91%) |
Jun 12, 2017 | 29.28 | 29.13 | 28.64 | 28.83 | 13,514,579 | -0.45(-1.54%) |
Jun 09, 2017 | 29.93 | 30.03 | 28.80 | 29.28 | 14,716,180 | -0.85(-2.82%) |
Jun 08, 2017 | 30.07 | 30.19 | 29.90 | 30.13 | 9,281,766 | +0.30(+1.01%) |
Jun 07, 2017 | 29.94 | 30.03 | 29.76 | 29.83 | 7,990,863 | +0.02(+0.08%) |
Jun 06, 2017 | 29.76 | 29.93 | 29.65 | 29.81 | 6,145,581 | +0.03(+0.11%) |
Jun 05, 2017 | 29.91 | 30.00 | 29.69 | 29.77 | 5,890,900 | +0.17(+0.58%) |
Jun 02, 2017 | 29.38 | 29.64 | 29.33 | 29.60 | 7,063,687 | +0.24(+0.81%) |
Jun 01, 2017 | 29.21 | 29.39 | 29.07 | 29.36 | 7,353,964 | +0.43(+1.50%) |
May 31, 2017 | 28.90 | 28.93 | 28.72 | 28.93 | 9,366,304 | -0.34(-1.17%) |
May 30, 2017 | 29.19 | 29.30 | 29.03 | 29.27 | 5,157,560 | +0.22(+0.76%) |
May 26, 2017 | 29.09 | 29.11 | 28.91 | 29.05 | 3,801,015 | -0.05(-0.17%) |
May 25, 2017 | 29.18 | 29.28 | 29.03 | 29.10 | 5,518,651 | +0.04(+0.14%) |
May 24, 2017 | 28.98 | 29.12 | 28.91 | 29.06 | 9,548,989 | +0.10(+0.34%) |
May 23, 2017 | 28.95 | 29.04 | 28.88 | 28.96 | 8,082,656 | +0.00(+0.00%) |
May 22, 2017 | 28.95 | 29.05 | 28.85 | 28.96 | 7,228,730 | +0.16(+0.57%) |
May 19, 2017 | 28.70 | 28.82 | 28.59 | 28.80 | 8,902,149 | +0.25(+0.86%) |
May 18, 2017 | 28.18 | 28.63 | 28.15 | 28.55 | 10,149,481 | +0.39(+1.39%) |
May 17, 2017 | 28.47 | 28.48 | 28.14 | 28.16 | 9,934,727 | -0.50(-1.74%) |
May 16, 2017 | 28.64 | 28.66 | 28.47 | 28.66 | 7,390,024 | -0.02(-0.09%) |
May 15, 2017 | 28.93 | 28.95 | 28.54 | 28.68 | 11,959,663 | -0.25(-0.88%) |
May 12, 2017 | 29.04 | 29.06 | 28.84 | 28.94 | 5,995,214 | -0.16(-0.53%) |
May 11, 2017 | 29.14 | 29.29 | 28.94 | 29.09 | 8,126,329 | +0.12(+0.42%) |
May 10, 2017 | 28.86 | 29.15 | 28.70 | 28.97 | 12,145,532 | +0.00(+0.00%) |
May 09, 2017 | 28.74 | 29.01 | 28.74 | 28.97 | 8,920,642 | +0.35(+1.23%) |
May 08, 2017 | 28.39 | 28.72 | 28.33 | 28.62 | 8,442,468 | +0.46(+1.63%) |
May 05, 2017 | 27.95 | 28.18 | 27.84 | 28.16 | 6,416,606 | +0.23(+0.82%) |
May 04, 2017 | 27.97 | 27.97 | 27.79 | 27.93 | 6,963,663 | -0.12(-0.44%) |
May 03, 2017 | 27.72 | 28.05 | 27.69 | 28.05 | 8,141,221 | +0.29(+1.06%) |
May 02, 2017 | 27.47 | 27.81 | 27.47 | 27.76 | 7,320,467 | +0.43(+1.59%) |
May 01, 2017 | 27.13 | 27.33 | 27.11 | 27.33 | 4,907,541 | +0.27(+1.00%) |
Apr 28, 2017 | 27.12 | 27.20 | 27.03 | 27.06 | 6,417,492 | +0.04(+0.15%) |
Apr 27, 2017 | 27.09 | 27.24 | 27.01 | 27.02 | 6,876,383 | +0.02(+0.06%) |
Apr 26, 2017 | 27.05 | 27.09 | 26.85 | 27.00 | 7,367,507 | -0.06(-0.21%) |
Apr 25, 2017 | 26.80 | 27.15 | 26.80 | 27.06 | 6,862,119 | +0.30(+1.13%) |
Apr 24, 2017 | 26.66 | 26.84 | 26.58 | 26.75 | 6,987,706 | +0.51(+1.93%) |
Apr 21, 2017 | 26.25 | 26.30 | 26.14 | 26.25 | 5,537,403 | +0.24(+0.91%) |
Apr 20, 2017 | 25.99 | 26.07 | 25.89 | 26.01 | 5,176,578 | +0.15(+0.57%) |
Apr 19, 2017 | 26.12 | 26.14 | 25.76 | 25.86 | 5,792,604 | -0.15(-0.57%) |
Apr 18, 2017 | 25.98 | 26.07 | 25.88 | 26.01 | 6,684,125 | -0.20(-0.75%) |
Apr 17, 2017 | 26.21 | 26.24 | 25.99 | 26.21 | 8,456,724 | +0.16(+0.63%) |
Apr 13, 2017 | 26.26 | 26.55 | 26.03 | 26.04 | 10,733,589 | -0.37(-1.39%) |
Apr 12, 2017 | 26.57 | 26.70 | 26.21 | 26.41 | 7,499,313 | -0.10(-0.37%) |
Apr 11, 2017 | 26.75 | 26.75 | 26.16 | 26.51 | 7,692,760 | -0.10(-0.37%) |
Apr 10, 2017 | 26.89 | 26.89 | 26.52 | 26.61 | 6,034,495 | -0.29(-1.06%) |
Apr 07, 2017 | 26.88 | 27.03 | 26.81 | 26.89 | 4,114,549 | +0.01(+0.03%) |
Apr 06, 2017 | 26.90 | 26.95 | 26.78 | 26.88 | 4,877,782 | -0.03(-0.12%) |
Apr 05, 2017 | 27.05 | 27.27 | 26.89 | 26.92 | 6,249,360 | +0.03(+0.12%) |
Apr 04, 2017 | 26.84 | 26.96 | 26.81 | 26.88 | 4,591,593 | -0.02(-0.09%) |