Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.64 | 33.77 | 33.26 | 33.59 | 4,152,715 | +0.37(+1.12%) |
Jun 29, 2017 | 33.24 | 33.56 | 32.91 | 33.22 | 5,221,351 | -0.03(-0.08%) |
Jun 28, 2017 | 32.07 | 33.32 | 32.03 | 33.25 | 3,972,408 | +1.30(+4.08%) |
Jun 27, 2017 | 32.10 | 32.44 | 31.93 | 31.94 | 2,653,528 | -0.20(-0.62%) |
Jun 26, 2017 | 31.93 | 32.20 | 31.83 | 32.14 | 2,395,238 | +0.35(+1.09%) |
Jun 23, 2017 | 31.93 | 32.13 | 31.79 | 31.80 | 3,390,152 | -0.12(-0.38%) |
Jun 22, 2017 | 31.82 | 32.09 | 31.70 | 31.92 | 2,143,289 | +0.00(+0.00%) |
Jun 21, 2017 | 32.51 | 32.52 | 31.84 | 31.92 | 2,891,247 | -0.63(-1.94%) |
Jun 20, 2017 | 33.05 | 33.07 | 32.54 | 32.55 | 2,045,865 | -0.61(-1.84%) |
Jun 19, 2017 | 33.29 | 33.29 | 32.96 | 33.16 | 3,180,756 | -0.01(-0.03%) |
Jun 16, 2017 | 33.08 | 33.18 | 32.78 | 33.17 | 4,427,193 | +0.05(+0.15%) |
Jun 15, 2017 | 32.80 | 33.19 | 32.63 | 33.12 | 3,429,730 | +0.62(+1.91%) |
Jun 14, 2017 | 32.62 | 32.94 | 32.29 | 32.50 | 2,787,666 | -0.22(-0.68%) |
Jun 13, 2017 | 32.93 | 33.03 | 32.66 | 32.72 | 2,609,234 | -0.12(-0.37%) |
Jun 12, 2017 | 32.41 | 33.03 | 32.41 | 32.84 | 3,194,050 | +0.28(+0.87%) |
Jun 09, 2017 | 32.56 | 32.79 | 32.46 | 32.56 | 2,116,315 | +0.02(+0.06%) |
Jun 08, 2017 | 32.35 | 32.69 | 32.25 | 32.54 | 3,236,586 | +0.26(+0.82%) |
Jun 07, 2017 | 32.66 | 32.81 | 31.98 | 32.28 | 3,680,359 | -0.34(-1.04%) |
Jun 06, 2017 | 32.73 | 33.13 | 32.34 | 32.62 | 7,258,651 | +0.92(+2.89%) |
Jun 05, 2017 | 32.01 | 32.05 | 31.50 | 31.70 | 5,052,704 | -0.42(-1.31%) |
Jun 02, 2017 | 32.38 | 32.77 | 32.03 | 32.12 | 6,949,764 | -0.27(-0.85%) |
Jun 01, 2017 | 32.13 | 32.58 | 31.87 | 32.40 | 2,615,549 | +0.37(+1.16%) |
May 31, 2017 | 31.95 | 32.04 | 31.54 | 32.03 | 3,401,724 | +0.16(+0.51%) |
May 30, 2017 | 31.80 | 32.00 | 31.74 | 31.86 | 1,853,356 | +0.01(+0.02%) |
May 26, 2017 | 31.89 | 32.05 | 31.76 | 31.86 | 1,942,433 | -0.03(-0.10%) |
May 25, 2017 | 31.93 | 32.11 | 31.61 | 31.89 | 2,532,829 | +0.00(+0.00%) |
May 24, 2017 | 32.02 | 32.05 | 31.65 | 31.89 | 2,874,466 | -0.06(-0.19%) |
May 23, 2017 | 32.08 | 32.10 | 31.68 | 31.95 | 2,206,617 | -0.04(-0.11%) |
May 22, 2017 | 32.08 | 32.24 | 31.90 | 31.99 | 3,982,281 | +0.03(+0.08%) |
May 19, 2017 | 31.75 | 32.19 | 31.71 | 31.96 | 4,616,666 | +0.25(+0.80%) |
May 18, 2017 | 32.07 | 32.18 | 31.59 | 31.71 | 4,395,172 | -0.53(-1.66%) |
May 17, 2017 | 32.39 | 32.53 | 32.17 | 32.24 | 3,895,183 | -0.41(-1.26%) |
May 16, 2017 | 32.44 | 32.66 | 32.21 | 32.65 | 5,015,850 | +0.33(+1.03%) |
May 15, 2017 | 32.12 | 32.38 | 32.10 | 32.32 | 3,761,409 | +0.21(+0.65%) |
May 12, 2017 | 32.50 | 32.55 | 31.98 | 32.11 | 4,626,911 | -0.51(-1.55%) |
May 11, 2017 | 32.61 | 32.88 | 32.18 | 32.62 | 8,640,220 | -0.81(-2.43%) |
May 10, 2017 | 33.48 | 33.65 | 33.28 | 33.43 | 2,898,030 | -0.16(-0.48%) |
May 09, 2017 | 33.57 | 33.74 | 33.46 | 33.59 | 2,469,998 | -0.02(-0.05%) |
May 08, 2017 | 33.97 | 33.99 | 33.35 | 33.60 | 4,217,164 | -0.36(-1.07%) |
May 05, 2017 | 33.95 | 34.16 | 33.75 | 33.97 | 2,194,890 | +0.07(+0.21%) |
May 04, 2017 | 34.18 | 34.39 | 33.64 | 33.90 | 2,978,261 | -0.23(-0.68%) |
May 03, 2017 | 35.05 | 35.05 | 33.99 | 34.13 | 2,721,453 | -0.35(-1.03%) |
May 02, 2017 | 34.12 | 34.54 | 33.98 | 34.49 | 4,759,019 | +0.95(+2.84%) |
May 01, 2017 | 33.93 | 33.93 | 33.40 | 33.53 | 3,298,398 | -0.28(-0.82%) |
Apr 28, 2017 | 33.70 | 33.92 | 33.33 | 33.81 | 3,740,294 | +0.16(+0.48%) |
Apr 27, 2017 | 33.14 | 33.66 | 32.93 | 33.65 | 4,435,094 | +0.54(+1.64%) |
Apr 26, 2017 | 33.30 | 33.74 | 33.01 | 33.11 | 6,154,915 | -0.21(-0.64%) |
Apr 25, 2017 | 33.62 | 34.06 | 32.94 | 33.32 | 7,796,900 | -1.00(-2.91%) |
Apr 24, 2017 | 34.08 | 34.51 | 34.00 | 34.32 | 5,680,812 | +1.00(+3.00%) |
Apr 21, 2017 | 33.49 | 33.64 | 33.16 | 33.32 | 4,510,761 | -0.06(-0.18%) |
Apr 20, 2017 | 32.94 | 33.48 | 32.68 | 33.38 | 2,765,091 | +0.67(+2.04%) |
Apr 19, 2017 | 32.71 | 32.94 | 32.58 | 32.71 | 3,845,592 | +0.18(+0.56%) |
Apr 18, 2017 | 32.56 | 32.93 | 32.43 | 32.53 | 4,820,401 | -0.58(-1.74%) |
Apr 17, 2017 | 32.93 | 33.13 | 32.65 | 33.11 | 3,312,182 | +0.36(+1.10%) |
Apr 13, 2017 | 33.25 | 33.42 | 32.73 | 32.75 | 3,732,522 | -0.52(-1.55%) |
Apr 12, 2017 | 34.18 | 34.21 | 33.21 | 33.26 | 3,639,595 | -0.95(-2.78%) |
Apr 11, 2017 | 34.12 | 34.29 | 33.77 | 34.22 | 3,022,729 | -0.06(-0.18%) |
Apr 10, 2017 | 33.94 | 34.47 | 33.74 | 34.28 | 2,844,333 | +0.25(+0.73%) |
Apr 07, 2017 | 33.99 | 34.35 | 33.86 | 34.03 | 3,165,428 | +0.00(+0.00%) |
Apr 06, 2017 | 33.91 | 34.14 | 33.80 | 34.03 | 2,454,806 | +0.21(+0.61%) |
Apr 05, 2017 | 33.92 | 34.52 | 33.78 | 33.82 | 4,592,020 | +0.07(+0.20%) |
Apr 04, 2017 | 33.76 | 33.93 | 33.58 | 33.76 | 3,263,180 | -0.11(-0.33%) |