Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.36 | 32.98 | 32.36 | 32.50 | 250,374 | +0.26(+0.81%) |
Jun 29, 2017 | 32.65 | 32.85 | 31.93 | 32.24 | 272,517 | -0.04(-0.13%) |
Jun 28, 2017 | 32.15 | 32.65 | 31.57 | 32.29 | 385,718 | +1.12(+3.59%) |
Jun 27, 2017 | 32.20 | 32.52 | 31.17 | 31.17 | 337,880 | -0.90(-2.82%) |
Jun 26, 2017 | 32.21 | 32.41 | 31.51 | 32.07 | 219,481 | +0.09(+0.27%) |
Jun 23, 2017 | 31.89 | 32.24 | 31.40 | 31.98 | 363,135 | +0.42(+1.32%) |
Jun 22, 2017 | 31.17 | 31.83 | 30.94 | 31.57 | 179,645 | +0.58(+1.88%) |
Jun 21, 2017 | 31.51 | 31.80 | 30.90 | 30.98 | 255,669 | -0.29(-0.92%) |
Jun 20, 2017 | 31.57 | 31.85 | 31.08 | 31.27 | 291,520 | -0.56(-1.77%) |
Jun 19, 2017 | 31.67 | 32.15 | 31.32 | 31.83 | 361,386 | +0.57(+1.83%) |
Jun 16, 2017 | 31.05 | 31.67 | 30.40 | 31.26 | 765,824 | -0.67(-2.09%) |
Jun 15, 2017 | 32.76 | 33.06 | 31.67 | 31.93 | 293,455 | -1.55(-4.64%) |
Jun 14, 2017 | 34.23 | 34.23 | 33.04 | 33.48 | 260,013 | -0.69(-2.01%) |
Jun 13, 2017 | 34.38 | 34.69 | 34.03 | 34.17 | 273,381 | +0.08(+0.23%) |
Jun 12, 2017 | 33.52 | 34.73 | 33.50 | 34.09 | 260,183 | +0.61(+1.82%) |
Jun 09, 2017 | 33.68 | 33.87 | 33.00 | 33.48 | 473,187 | -0.16(-0.49%) |
Jun 08, 2017 | 32.07 | 33.81 | 31.76 | 33.65 | 547,570 | +1.69(+5.30%) |
Jun 07, 2017 | 32.95 | 33.00 | 31.93 | 31.96 | 265,974 | -0.94(-2.85%) |
Jun 06, 2017 | 32.89 | 33.08 | 32.34 | 32.89 | 194,997 | -0.17(-0.53%) |
Jun 05, 2017 | 32.52 | 33.39 | 32.33 | 33.07 | 256,671 | +0.69(+2.15%) |
Jun 02, 2017 | 32.47 | 33.01 | 32.23 | 32.37 | 236,281 | -0.15(-0.45%) |
Jun 01, 2017 | 31.77 | 32.52 | 31.43 | 32.52 | 210,725 | +0.85(+2.69%) |
May 31, 2017 | 32.03 | 32.04 | 30.82 | 31.67 | 263,645 | -0.39(-1.22%) |
May 30, 2017 | 31.55 | 32.16 | 31.33 | 32.06 | 165,342 | +0.36(+1.12%) |
May 26, 2017 | 32.00 | 32.00 | 31.33 | 31.70 | 221,806 | -0.09(-0.27%) |
May 25, 2017 | 31.91 | 32.38 | 31.63 | 31.79 | 210,016 | +0.05(+0.16%) |
May 24, 2017 | 32.10 | 32.68 | 31.70 | 31.74 | 288,816 | -0.38(-1.19%) |
May 23, 2017 | 31.30 | 32.36 | 31.04 | 32.12 | 248,304 | +0.93(+2.98%) |
May 22, 2017 | 31.33 | 31.55 | 30.85 | 31.19 | 290,527 | +0.16(+0.50%) |
May 19, 2017 | 30.84 | 31.52 | 30.64 | 31.04 | 307,949 | +0.48(+1.56%) |
May 18, 2017 | 30.61 | 30.94 | 30.35 | 30.56 | 291,810 | -0.39(-1.26%) |
May 17, 2017 | 31.94 | 31.70 | 30.71 | 30.95 | 354,221 | -0.99(-3.10%) |
May 16, 2017 | 32.00 | 32.13 | 31.46 | 31.94 | 246,654 | +0.36(+1.13%) |
May 15, 2017 | 31.86 | 31.86 | 31.01 | 31.58 | 275,882 | +0.81(+2.62%) |
May 12, 2017 | 30.64 | 31.20 | 30.50 | 30.77 | 206,823 | -0.36(-1.14%) |
May 11, 2017 | 31.90 | 31.90 | 31.08 | 31.13 | 233,413 | -0.71(-2.24%) |
May 10, 2017 | 32.39 | 32.39 | 31.66 | 31.84 | 270,361 | +0.11(+0.36%) |
May 09, 2017 | 32.10 | 32.50 | 31.52 | 31.73 | 261,242 | -0.30(-0.95%) |
May 08, 2017 | 32.01 | 32.43 | 31.66 | 32.03 | 217,679 | -0.30(-0.94%) |
May 05, 2017 | 32.46 | 32.82 | 31.99 | 32.34 | 317,619 | +0.06(+0.19%) |
May 04, 2017 | 32.50 | 32.50 | 31.66 | 32.28 | 395,552 | -0.34(-1.04%) |
May 03, 2017 | 33.73 | 34.07 | 32.33 | 32.62 | 398,871 | -1.57(-4.60%) |
May 02, 2017 | 34.80 | 35.35 | 34.01 | 34.19 | 329,157 | -0.87(-2.48%) |
May 01, 2017 | 35.60 | 35.65 | 34.59 | 35.06 | 284,542 | -0.20(-0.57%) |
Apr 28, 2017 | 34.74 | 35.52 | 34.73 | 35.26 | 564,101 | +0.67(+1.93%) |
Apr 27, 2017 | 34.86 | 35.88 | 33.77 | 34.59 | 669,249 | +0.11(+0.33%) |
Apr 26, 2017 | 33.40 | 34.50 | 32.69 | 34.47 | 715,027 | +0.65(+1.92%) |
Apr 25, 2017 | 32.82 | 34.21 | 32.68 | 33.83 | 655,825 | +1.62(+5.02%) |
Apr 24, 2017 | 32.43 | 32.57 | 31.89 | 32.21 | 209,225 | +0.60(+1.89%) |
Apr 21, 2017 | 31.64 | 31.98 | 31.25 | 31.61 | 235,524 | +0.03(+0.08%) |
Apr 20, 2017 | 30.82 | 31.82 | 30.82 | 31.59 | 339,827 | +1.38(+4.58%) |
Apr 19, 2017 | 30.53 | 30.88 | 30.07 | 30.20 | 288,182 | -0.01(-0.03%) |
Apr 18, 2017 | 29.88 | 30.57 | 29.60 | 30.21 | 226,077 | +0.01(+0.03%) |
Apr 17, 2017 | 30.27 | 30.58 | 29.66 | 30.20 | 407,087 | +0.24(+0.81%) |
Apr 13, 2017 | 30.95 | 31.30 | 29.90 | 29.96 | 296,572 | -1.02(-3.29%) |
Apr 12, 2017 | 31.92 | 32.02 | 30.80 | 30.98 | 274,788 | -1.49(-4.58%) |
Apr 11, 2017 | 31.69 | 32.69 | 31.15 | 32.47 | 298,552 | +0.80(+2.51%) |
Apr 10, 2017 | 31.92 | 32.10 | 31.15 | 31.67 | 168,245 | -0.20(-0.62%) |
Apr 07, 2017 | 31.17 | 32.24 | 31.17 | 31.87 | 201,410 | +0.35(+1.12%) |
Apr 06, 2017 | 31.51 | 31.95 | 31.17 | 31.52 | 203,558 | +0.14(+0.44%) |
Apr 05, 2017 | 33.06 | 33.24 | 31.35 | 31.38 | 382,940 | -1.24(-3.79%) |
Apr 04, 2017 | 31.92 | 32.66 | 31.77 | 32.62 | 310,995 | +0.66(+2.06%) |