Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.12 | 34.12 | 33.96 | 34.01 | 76,708 | -0.02(-0.05%) |
Jun 29, 2017 | 34.28 | 34.31 | 33.87 | 34.03 | 182,401 | -0.31(-0.91%) |
Jun 28, 2017 | 34.30 | 34.44 | 34.23 | 34.34 | 132,058 | +0.30(+0.88%) |
Jun 27, 2017 | 34.28 | 34.30 | 34.05 | 34.05 | 86,060 | -0.24(-0.69%) |
Jun 26, 2017 | 34.17 | 34.31 | 34.17 | 34.28 | 89,047 | +0.19(+0.55%) |
Jun 23, 2017 | 33.97 | 34.14 | 33.97 | 34.09 | 64,365 | +0.18(+0.53%) |
Jun 22, 2017 | 33.79 | 34.00 | 33.79 | 33.91 | 71,030 | +0.15(+0.44%) |
Jun 21, 2017 | 34.01 | 34.01 | 33.70 | 33.76 | 354,637 | -0.22(-0.65%) |
Jun 20, 2017 | 34.22 | 34.30 | 33.92 | 33.98 | 126,173 | -0.31(-0.91%) |
Jun 19, 2017 | 34.25 | 34.31 | 34.19 | 34.30 | 88,741 | +0.14(+0.41%) |
Jun 16, 2017 | 34.06 | 34.16 | 33.98 | 34.16 | 80,291 | +0.17(+0.51%) |
Jun 15, 2017 | 33.90 | 33.99 | 33.84 | 33.98 | 58,988 | -0.09(-0.28%) |
Jun 14, 2017 | 34.19 | 34.24 | 34.01 | 34.08 | 96,348 | +0.05(+0.14%) |
Jun 13, 2017 | 34.00 | 34.03 | 33.87 | 34.03 | 95,445 | +0.20(+0.60%) |
Jun 12, 2017 | 33.70 | 33.89 | 33.62 | 33.83 | 69,148 | +0.16(+0.47%) |
Jun 09, 2017 | 33.56 | 33.75 | 33.51 | 33.67 | 93,299 | +0.09(+0.28%) |
Jun 08, 2017 | 33.42 | 33.63 | 33.39 | 33.57 | 83,605 | +0.20(+0.61%) |
Jun 07, 2017 | 33.36 | 33.51 | 33.30 | 33.37 | 127,002 | -0.03(-0.09%) |
Jun 06, 2017 | 33.43 | 33.49 | 33.29 | 33.40 | 167,866 | -0.13(-0.37%) |
Jun 05, 2017 | 33.67 | 33.67 | 33.48 | 33.53 | 104,626 | -0.20(-0.60%) |
Jun 02, 2017 | 33.67 | 33.81 | 33.62 | 33.73 | 150,283 | +0.06(+0.19%) |
Jun 01, 2017 | 33.29 | 33.70 | 33.29 | 33.67 | 147,665 | +0.47(+1.42%) |
May 31, 2017 | 33.26 | 33.31 | 33.09 | 33.20 | 116,679 | -0.06(-0.19%) |
May 30, 2017 | 33.38 | 33.43 | 33.23 | 33.26 | 211,436 | -0.03(-0.09%) |
May 26, 2017 | 33.34 | 33.37 | 33.23 | 33.29 | 138,468 | -0.12(-0.37%) |
May 25, 2017 | 33.57 | 33.63 | 33.37 | 33.42 | 126,056 | -0.13(-0.40%) |
May 24, 2017 | 33.54 | 33.59 | 33.40 | 33.55 | 307,936 | +0.15(+0.44%) |
May 23, 2017 | 33.46 | 33.46 | 33.37 | 33.40 | 411,745 | +0.00(+0.00%) |
May 22, 2017 | 33.31 | 33.43 | 33.26 | 33.40 | 194,165 | +0.16(+0.47%) |
May 19, 2017 | 32.99 | 33.28 | 32.95 | 33.24 | 151,641 | +0.47(+1.43%) |
May 18, 2017 | 32.68 | 32.85 | 32.56 | 32.78 | 146,163 | +0.02(+0.05%) |
May 17, 2017 | 32.93 | 32.99 | 32.76 | 32.76 | 190,526 | -0.37(-1.13%) |
May 16, 2017 | 33.21 | 33.21 | 33.04 | 33.14 | 93,263 | +0.08(+0.24%) |
May 15, 2017 | 33.01 | 33.18 | 33.01 | 33.06 | 135,487 | +0.17(+0.52%) |
May 12, 2017 | 32.95 | 32.99 | 32.87 | 32.89 | 128,339 | -0.09(-0.28%) |
May 11, 2017 | 33.07 | 33.07 | 32.84 | 32.98 | 149,377 | -0.12(-0.38%) |
May 10, 2017 | 32.99 | 33.13 | 32.92 | 33.10 | 238,545 | +0.19(+0.57%) |
May 09, 2017 | 33.15 | 33.17 | 32.84 | 32.92 | 193,178 | -0.16(-0.47%) |
May 08, 2017 | 33.14 | 33.20 | 32.98 | 33.07 | 129,354 | -0.16(-0.47%) |
May 05, 2017 | 32.99 | 33.24 | 32.89 | 33.23 | 118,631 | +0.31(+0.95%) |
May 04, 2017 | 33.34 | 33.34 | 32.82 | 32.92 | 174,905 | -0.48(-1.45%) |
May 03, 2017 | 33.63 | 33.63 | 33.40 | 33.40 | 116,797 | -0.42(-1.25%) |
May 02, 2017 | 33.88 | 33.90 | 33.74 | 33.82 | 87,381 | +0.00(+0.00%) |
May 01, 2017 | 33.77 | 33.92 | 33.71 | 33.82 | 86,899 | +0.25(+0.75%) |
Apr 28, 2017 | 33.80 | 33.82 | 33.52 | 33.57 | 103,061 | -0.18(-0.54%) |
Apr 27, 2017 | 33.73 | 33.82 | 33.64 | 33.75 | 126,953 | +0.09(+0.26%) |
Apr 26, 2017 | 33.63 | 33.80 | 33.54 | 33.66 | 111,907 | -0.06(-0.18%) |
Apr 25, 2017 | 33.60 | 33.77 | 33.57 | 33.73 | 140,074 | +0.19(+0.56%) |
Apr 24, 2017 | 33.71 | 33.71 | 33.42 | 33.54 | 142,528 | +0.08(+0.23%) |
Apr 21, 2017 | 33.42 | 33.48 | 33.38 | 33.46 | 91,593 | +0.06(+0.19%) |
Apr 20, 2017 | 33.43 | 33.51 | 33.34 | 33.40 | 84,662 | +0.11(+0.33%) |
Apr 19, 2017 | 33.51 | 33.51 | 33.25 | 33.29 | 103,963 | -0.17(-0.51%) |
Apr 18, 2017 | 33.35 | 33.46 | 33.32 | 33.46 | 84,361 | -0.08(-0.23%) |
Apr 17, 2017 | 33.28 | 33.54 | 33.28 | 33.54 | 171,711 | +0.36(+1.08%) |
Apr 13, 2017 | 33.28 | 33.38 | 33.17 | 33.18 | 131,054 | -0.09(-0.26%) |
Apr 12, 2017 | 33.31 | 33.31 | 33.20 | 33.27 | 83,650 | -0.04(-0.12%) |
Apr 11, 2017 | 33.18 | 33.31 | 33.07 | 33.31 | 102,889 | +0.21(+0.63%) |
Apr 10, 2017 | 32.90 | 33.15 | 32.90 | 33.10 | 104,363 | +0.21(+0.64%) |
Apr 07, 2017 | 32.92 | 33.06 | 32.89 | 32.89 | 123,290 | -0.10(-0.31%) |
Apr 06, 2017 | 32.84 | 33.00 | 32.78 | 32.99 | 128,457 | +0.18(+0.54%) |
Apr 05, 2017 | 33.11 | 33.15 | 32.81 | 32.81 | 293,564 | -0.22(-0.66%) |
Apr 04, 2017 | 33.00 | 33.07 | 32.90 | 33.03 | 108,323 | +0.02(+0.05%) |