Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.54 | 33.68 | 33.16 | 33.50 | 4,164,407 | +0.37(+1.12%) |
Jun 29, 2017 | 33.15 | 33.46 | 32.81 | 33.13 | 5,236,052 | -0.03(-0.08%) |
Jun 28, 2017 | 31.98 | 33.23 | 31.94 | 33.15 | 3,983,593 | +1.30(+4.08%) |
Jun 27, 2017 | 32.01 | 32.35 | 31.84 | 31.85 | 2,660,999 | -0.20(-0.62%) |
Jun 26, 2017 | 31.84 | 32.11 | 31.74 | 32.05 | 2,401,982 | +0.34(+1.09%) |
Jun 23, 2017 | 31.84 | 32.04 | 31.70 | 31.71 | 3,399,698 | -0.12(-0.38%) |
Jun 22, 2017 | 31.73 | 32.00 | 31.61 | 31.83 | 2,149,324 | +0.00(+0.00%) |
Jun 21, 2017 | 32.42 | 32.43 | 31.75 | 31.83 | 2,899,388 | -0.63(-1.94%) |
Jun 20, 2017 | 32.96 | 32.98 | 32.45 | 32.46 | 2,051,625 | -0.61(-1.84%) |
Jun 19, 2017 | 33.20 | 33.20 | 32.87 | 33.07 | 3,189,712 | -0.01(-0.03%) |
Jun 16, 2017 | 32.99 | 33.09 | 32.69 | 33.08 | 4,439,658 | +0.05(+0.15%) |
Jun 15, 2017 | 32.71 | 33.10 | 32.54 | 33.03 | 3,439,387 | +0.62(+1.91%) |
Jun 14, 2017 | 32.53 | 32.85 | 32.19 | 32.41 | 2,795,515 | -0.22(-0.68%) |
Jun 13, 2017 | 32.83 | 32.94 | 32.56 | 32.63 | 2,616,581 | -0.12(-0.37%) |
Jun 12, 2017 | 32.32 | 32.94 | 32.32 | 32.75 | 3,203,043 | +0.28(+0.87%) |
Jun 09, 2017 | 32.47 | 32.70 | 32.37 | 32.47 | 2,122,274 | +0.02(+0.06%) |
Jun 08, 2017 | 32.26 | 32.60 | 32.16 | 32.45 | 3,245,699 | +0.26(+0.82%) |
Jun 07, 2017 | 32.57 | 32.72 | 31.89 | 32.18 | 3,690,722 | -0.34(-1.05%) |
Jun 06, 2017 | 32.64 | 33.04 | 32.25 | 32.52 | 7,279,089 | +0.91(+2.89%) |
Jun 05, 2017 | 31.92 | 31.96 | 31.41 | 31.61 | 5,066,930 | -0.42(-1.31%) |
Jun 02, 2017 | 32.29 | 32.68 | 31.94 | 32.03 | 6,969,332 | -0.27(-0.85%) |
Jun 01, 2017 | 32.04 | 32.48 | 31.78 | 32.31 | 2,622,913 | +0.37(+1.16%) |
May 31, 2017 | 31.86 | 31.95 | 31.45 | 31.94 | 3,411,302 | +0.16(+0.51%) |
May 30, 2017 | 31.71 | 31.91 | 31.65 | 31.77 | 1,858,574 | +0.01(+0.02%) |
May 26, 2017 | 31.80 | 31.96 | 31.67 | 31.77 | 1,947,902 | -0.03(-0.10%) |
May 25, 2017 | 31.84 | 32.02 | 31.53 | 31.80 | 2,539,961 | +0.00(+0.00%) |
May 24, 2017 | 31.93 | 31.96 | 31.57 | 31.80 | 2,882,560 | -0.06(-0.19%) |
May 23, 2017 | 31.99 | 32.01 | 31.59 | 31.86 | 2,212,830 | -0.04(-0.11%) |
May 22, 2017 | 31.99 | 32.15 | 31.81 | 31.90 | 3,993,493 | +0.03(+0.08%) |
May 19, 2017 | 31.66 | 32.10 | 31.62 | 31.87 | 4,629,665 | +0.25(+0.80%) |
May 18, 2017 | 31.98 | 32.09 | 31.50 | 31.62 | 4,407,547 | -0.53(-1.66%) |
May 17, 2017 | 32.30 | 32.44 | 32.08 | 32.15 | 3,906,151 | -0.41(-1.26%) |
May 16, 2017 | 32.35 | 32.57 | 32.12 | 32.56 | 5,029,973 | +0.33(+1.03%) |
May 15, 2017 | 32.03 | 32.29 | 32.01 | 32.23 | 3,772,000 | +0.21(+0.65%) |
May 12, 2017 | 32.41 | 32.45 | 31.89 | 32.02 | 4,639,938 | -0.51(-1.55%) |
May 11, 2017 | 32.51 | 32.79 | 32.09 | 32.52 | 8,664,547 | -0.81(-2.43%) |
May 10, 2017 | 33.39 | 33.56 | 33.19 | 33.33 | 2,906,189 | -0.16(-0.48%) |
May 09, 2017 | 33.47 | 33.65 | 33.36 | 33.49 | 2,476,952 | -0.02(-0.05%) |
May 08, 2017 | 33.88 | 33.89 | 33.26 | 33.51 | 4,229,038 | -0.36(-1.07%) |
May 05, 2017 | 33.85 | 34.07 | 33.65 | 33.87 | 2,201,069 | +0.07(+0.21%) |
May 04, 2017 | 34.09 | 34.30 | 33.55 | 33.80 | 2,986,647 | -0.23(-0.68%) |
May 03, 2017 | 34.95 | 34.95 | 33.89 | 34.04 | 2,729,116 | -0.35(-1.03%) |
May 02, 2017 | 34.02 | 34.44 | 33.89 | 34.39 | 4,772,418 | +0.95(+2.84%) |
May 01, 2017 | 33.84 | 33.84 | 33.31 | 33.44 | 3,307,685 | -0.28(-0.82%) |
Apr 28, 2017 | 33.60 | 33.83 | 33.24 | 33.72 | 3,750,825 | +0.16(+0.48%) |
Apr 27, 2017 | 33.05 | 33.57 | 32.84 | 33.56 | 4,447,582 | +0.54(+1.64%) |
Apr 26, 2017 | 33.20 | 33.65 | 32.91 | 33.01 | 6,172,244 | -0.21(-0.64%) |
Apr 25, 2017 | 33.52 | 33.96 | 32.84 | 33.23 | 7,818,852 | -1.00(-2.91%) |
Apr 24, 2017 | 33.98 | 34.41 | 33.90 | 34.22 | 5,696,807 | +1.00(+3.00%) |
Apr 21, 2017 | 33.39 | 33.55 | 33.07 | 33.23 | 4,523,461 | -0.06(-0.18%) |
Apr 20, 2017 | 32.84 | 33.39 | 32.59 | 33.29 | 2,772,876 | +0.67(+2.04%) |
Apr 19, 2017 | 32.62 | 32.84 | 32.49 | 32.62 | 3,856,419 | +0.18(+0.56%) |
Apr 18, 2017 | 32.47 | 32.83 | 32.34 | 32.44 | 4,833,973 | -0.58(-1.74%) |
Apr 17, 2017 | 32.83 | 33.04 | 32.55 | 33.01 | 3,321,507 | +0.36(+1.10%) |
Apr 13, 2017 | 33.16 | 33.33 | 32.64 | 32.66 | 3,743,032 | -0.52(-1.55%) |
Apr 12, 2017 | 34.09 | 34.12 | 33.12 | 33.17 | 3,649,843 | -0.95(-2.78%) |
Apr 11, 2017 | 34.02 | 34.19 | 33.68 | 34.12 | 3,031,240 | -0.06(-0.18%) |
Apr 10, 2017 | 33.84 | 34.37 | 33.64 | 34.18 | 2,852,342 | +0.25(+0.73%) |
Apr 07, 2017 | 33.89 | 34.25 | 33.77 | 33.93 | 3,174,340 | +0.00(+0.00%) |
Apr 06, 2017 | 33.81 | 34.05 | 33.70 | 33.93 | 2,461,717 | +0.21(+0.61%) |
Apr 05, 2017 | 33.83 | 34.42 | 33.69 | 33.73 | 4,604,949 | +0.07(+0.19%) |
Apr 04, 2017 | 33.66 | 33.83 | 33.49 | 33.66 | 3,272,368 | -0.11(-0.33%) |