Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.11 | 31.20 | 30.95 | 31.08 | 2,307,662 | -0.10(-0.32%) |
Jun 29, 2017 | 31.39 | 31.39 | 31.01 | 31.18 | 4,234,043 | -0.32(-1.01%) |
Jun 28, 2017 | 31.69 | 31.73 | 31.43 | 31.50 | 2,878,616 | -0.15(-0.48%) |
Jun 27, 2017 | 31.74 | 31.78 | 31.62 | 31.65 | 2,764,004 | -0.12(-0.36%) |
Jun 26, 2017 | 31.89 | 32.03 | 31.75 | 31.76 | 3,030,870 | -0.16(-0.50%) |
Jun 23, 2017 | 31.88 | 31.98 | 31.79 | 31.92 | 2,748,635 | +0.09(+0.29%) |
Jun 22, 2017 | 31.64 | 32.03 | 31.63 | 31.83 | 3,859,126 | +0.39(+1.24%) |
Jun 21, 2017 | 31.19 | 31.44 | 31.15 | 31.44 | 4,364,121 | +0.17(+0.55%) |
Jun 20, 2017 | 31.50 | 31.53 | 31.21 | 31.27 | 4,856,410 | -0.29(-0.91%) |
Jun 19, 2017 | 31.53 | 31.66 | 31.51 | 31.56 | 3,380,009 | -0.03(-0.09%) |
Jun 16, 2017 | 31.48 | 31.64 | 31.36 | 31.58 | 2,664,441 | +0.28(+0.90%) |
Jun 15, 2017 | 31.17 | 31.40 | 31.10 | 31.30 | 2,945,368 | -0.14(-0.44%) |
Jun 14, 2017 | 31.39 | 31.59 | 31.38 | 31.44 | 4,511,824 | +0.23(+0.74%) |
Jun 13, 2017 | 31.25 | 31.34 | 31.18 | 31.21 | 2,975,305 | -0.05(-0.16%) |
Jun 12, 2017 | 31.36 | 31.34 | 31.09 | 31.26 | 3,564,028 | -0.10(-0.32%) |
Jun 09, 2017 | 31.28 | 31.52 | 31.25 | 31.36 | 4,404,554 | -0.20(-0.64%) |
Jun 08, 2017 | 31.67 | 31.77 | 31.48 | 31.56 | 3,583,119 | -0.14(-0.43%) |
Jun 07, 2017 | 31.75 | 31.79 | 31.52 | 31.70 | 3,486,418 | -0.03(-0.09%) |
Jun 06, 2017 | 31.86 | 31.91 | 31.69 | 31.73 | 3,713,345 | -0.11(-0.34%) |
Jun 05, 2017 | 31.85 | 31.92 | 31.69 | 31.84 | 2,279,798 | -0.14(-0.45%) |
Jun 02, 2017 | 31.95 | 32.03 | 31.84 | 31.98 | 2,624,622 | +0.06(+0.18%) |
Jun 01, 2017 | 31.84 | 32.05 | 31.82 | 31.92 | 4,144,392 | +0.04(+0.14%) |
May 31, 2017 | 31.75 | 32.10 | 31.71 | 31.88 | 7,992,012 | +0.59(+1.89%) |
May 30, 2017 | 31.15 | 31.49 | 31.12 | 31.29 | 5,812,260 | +0.53(+1.73%) |
May 26, 2017 | 30.88 | 30.93 | 30.69 | 30.76 | 6,886,504 | +0.07(+0.23%) |
May 25, 2017 | 30.68 | 30.79 | 30.55 | 30.68 | 6,431,885 | -0.27(-0.88%) |
May 24, 2017 | 30.92 | 31.04 | 30.90 | 30.96 | 2,579,877 | -0.01(-0.02%) |
May 23, 2017 | 31.07 | 31.23 | 30.92 | 30.96 | 4,606,464 | -0.25(-0.79%) |
May 22, 2017 | 31.32 | 31.43 | 31.16 | 31.21 | 4,709,273 | -0.22(-0.69%) |
May 19, 2017 | 31.20 | 31.45 | 31.19 | 31.43 | 3,807,755 | +0.26(+0.83%) |
May 18, 2017 | 30.99 | 31.22 | 30.91 | 31.17 | 5,221,368 | +0.01(+0.02%) |
May 17, 2017 | 31.47 | 31.57 | 31.15 | 31.16 | 4,136,793 | -0.14(-0.44%) |
May 16, 2017 | 31.32 | 31.48 | 31.23 | 31.30 | 4,478,196 | +0.02(+0.07%) |
May 15, 2017 | 31.07 | 31.27 | 31.04 | 31.27 | 3,707,516 | +0.09(+0.30%) |
May 12, 2017 | 30.99 | 31.30 | 30.97 | 31.18 | 6,293,707 | +0.47(+1.53%) |
May 11, 2017 | 30.45 | 30.83 | 30.44 | 30.71 | 5,890,466 | +0.24(+0.78%) |
May 10, 2017 | 30.27 | 30.49 | 30.16 | 30.47 | 5,396,114 | +0.60(+2.02%) |
May 09, 2017 | 29.91 | 29.92 | 29.75 | 29.87 | 4,521,313 | +0.16(+0.55%) |
May 08, 2017 | 30.00 | 30.00 | 29.66 | 29.71 | 3,932,782 | -0.06(-0.19%) |
May 05, 2017 | 29.76 | 29.78 | 29.68 | 29.76 | 3,177,050 | +0.02(+0.07%) |
May 04, 2017 | 29.50 | 29.75 | 29.49 | 29.74 | 3,793,356 | +0.42(+1.43%) |
May 03, 2017 | 29.29 | 29.38 | 29.24 | 29.32 | 3,084,475 | -0.19(-0.63%) |
May 02, 2017 | 29.30 | 29.51 | 29.21 | 29.51 | 4,243,193 | +0.42(+1.44%) |
May 01, 2017 | 29.19 | 29.22 | 29.08 | 29.09 | 2,174,242 | -0.05(-0.17%) |
Apr 28, 2017 | 28.97 | 29.16 | 28.95 | 29.14 | 3,245,236 | +0.09(+0.29%) |
Apr 27, 2017 | 28.87 | 29.15 | 28.82 | 29.05 | 4,828,167 | +0.07(+0.25%) |
Apr 26, 2017 | 29.29 | 29.46 | 28.97 | 28.98 | 5,869,851 | -0.57(-1.93%) |
Apr 25, 2017 | 29.52 | 29.74 | 29.42 | 29.55 | 4,897,446 | +0.26(+0.88%) |
Apr 24, 2017 | 29.31 | 29.39 | 29.23 | 29.29 | 4,387,422 | +0.24(+0.83%) |
Apr 21, 2017 | 28.97 | 29.06 | 28.92 | 29.05 | 4,541,595 | +0.05(+0.17%) |
Apr 20, 2017 | 29.13 | 29.14 | 29.00 | 29.00 | 4,856,528 | -0.09(-0.32%) |
Apr 19, 2017 | 29.28 | 29.29 | 29.08 | 29.09 | 4,908,699 | -0.31(-1.07%) |
Apr 18, 2017 | 29.54 | 29.56 | 29.22 | 29.41 | 3,477,668 | -0.40(-1.34%) |
Apr 17, 2017 | 29.76 | 29.89 | 29.73 | 29.81 | 2,229,392 | +0.02(+0.07%) |
Apr 13, 2017 | 29.74 | 29.87 | 29.71 | 29.78 | 3,768,542 | -0.04(-0.12%) |
Apr 12, 2017 | 29.78 | 29.88 | 29.72 | 29.82 | 2,117,551 | +0.06(+0.19%) |
Apr 11, 2017 | 29.61 | 29.78 | 29.52 | 29.76 | 4,513,552 | +0.34(+1.16%) |
Apr 10, 2017 | 29.55 | 29.62 | 29.40 | 29.42 | 3,292,228 | -0.12(-0.41%) |
Apr 07, 2017 | 29.51 | 29.62 | 29.37 | 29.54 | 5,151,690 | +0.04(+0.12%) |
Apr 06, 2017 | 29.56 | 29.63 | 29.46 | 29.51 | 4,705,773 | -0.36(-1.22%) |
Apr 05, 2017 | 29.95 | 30.18 | 29.86 | 29.87 | 4,672,009 | -0.08(-0.26%) |
Apr 04, 2017 | 29.78 | 29.98 | 29.76 | 29.95 | 3,976,724 | +0.01(+0.02%) |