Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.26 | 32.39 | 31.98 | 32.05 | 592,007 | -0.09(-0.29%) |
Jun 29, 2017 | 32.35 | 32.49 | 31.87 | 32.14 | 461,709 | +0.03(+0.09%) |
Jun 28, 2017 | 31.94 | 32.21 | 31.85 | 32.12 | 718,693 | +0.38(+1.20%) |
Jun 27, 2017 | 31.90 | 32.07 | 31.68 | 31.74 | 396,892 | -0.17(-0.52%) |
Jun 26, 2017 | 32.30 | 32.53 | 31.87 | 31.90 | 459,532 | -0.31(-0.98%) |
Jun 23, 2017 | 32.25 | 32.86 | 32.14 | 32.22 | 1,807,643 | -0.03(-0.09%) |
Jun 22, 2017 | 32.68 | 32.98 | 31.99 | 32.24 | 390,987 | -0.40(-1.22%) |
Jun 21, 2017 | 31.63 | 33.38 | 31.55 | 32.64 | 880,917 | +1.43(+4.60%) |
Jun 20, 2017 | 31.22 | 31.50 | 30.64 | 31.21 | 386,595 | -0.08(-0.27%) |
Jun 19, 2017 | 30.54 | 31.59 | 30.41 | 31.29 | 341,264 | +0.92(+3.02%) |
Jun 16, 2017 | 30.24 | 30.41 | 29.95 | 30.38 | 561,279 | -0.12(-0.39%) |
Jun 15, 2017 | 30.08 | 30.53 | 29.92 | 30.50 | 356,807 | +0.04(+0.12%) |
Jun 14, 2017 | 30.75 | 30.92 | 30.21 | 30.46 | 262,150 | -0.31(-0.99%) |
Jun 13, 2017 | 31.12 | 31.58 | 30.64 | 30.76 | 367,708 | -0.26(-0.84%) |
Jun 12, 2017 | 31.04 | 31.13 | 30.34 | 31.02 | 436,734 | -0.07(-0.24%) |
Jun 09, 2017 | 30.62 | 31.38 | 30.44 | 31.10 | 272,834 | +0.54(+1.76%) |
Jun 08, 2017 | 29.67 | 30.75 | 29.64 | 30.56 | 231,174 | +0.81(+2.71%) |
Jun 07, 2017 | 29.87 | 29.92 | 29.49 | 29.76 | 213,025 | -0.18(-0.59%) |
Jun 06, 2017 | 29.34 | 30.14 | 29.26 | 29.93 | 257,433 | +0.24(+0.81%) |
Jun 05, 2017 | 30.64 | 30.64 | 29.65 | 29.69 | 261,166 | -1.01(-3.29%) |
Jun 02, 2017 | 30.55 | 31.26 | 30.54 | 30.70 | 275,184 | +0.17(+0.55%) |
Jun 01, 2017 | 29.85 | 30.59 | 29.62 | 30.53 | 219,470 | +0.81(+2.74%) |
May 31, 2017 | 29.62 | 29.76 | 29.21 | 29.72 | 181,144 | +0.14(+0.47%) |
May 30, 2017 | 29.58 | 29.70 | 29.29 | 29.58 | 130,992 | -0.11(-0.37%) |
May 26, 2017 | 29.68 | 29.85 | 29.51 | 29.69 | 229,022 | -0.06(-0.22%) |
May 25, 2017 | 29.88 | 30.11 | 29.73 | 29.76 | 172,736 | +0.01(+0.03%) |
May 24, 2017 | 29.92 | 30.04 | 29.60 | 29.75 | 138,915 | -0.16(-0.53%) |
May 23, 2017 | 29.80 | 30.12 | 29.51 | 29.90 | 175,106 | +0.18(+0.59%) |
May 22, 2017 | 29.39 | 29.81 | 29.31 | 29.73 | 186,065 | +0.37(+1.26%) |
May 19, 2017 | 29.33 | 29.68 | 29.02 | 29.36 | 351,120 | +0.06(+0.19%) |
May 18, 2017 | 28.99 | 29.61 | 28.87 | 29.30 | 247,517 | +0.21(+0.73%) |
May 17, 2017 | 30.42 | 29.92 | 29.00 | 29.09 | 275,305 | -1.33(-4.38%) |
May 16, 2017 | 30.41 | 30.46 | 29.88 | 30.42 | 235,021 | +0.06(+0.18%) |
May 15, 2017 | 30.01 | 30.51 | 30.01 | 30.37 | 461,721 | +0.43(+1.42%) |
May 12, 2017 | 30.32 | 30.37 | 29.77 | 29.94 | 208,212 | -0.45(-1.49%) |
May 11, 2017 | 30.58 | 30.58 | 29.99 | 30.39 | 157,055 | -0.29(-0.94%) |
May 10, 2017 | 30.54 | 30.79 | 30.27 | 30.68 | 231,476 | -0.01(-0.03%) |
May 09, 2017 | 30.00 | 30.73 | 30.00 | 30.69 | 311,543 | +0.70(+2.35%) |
May 08, 2017 | 30.14 | 30.36 | 29.82 | 29.99 | 96,340 | -0.18(-0.58%) |
May 05, 2017 | 30.36 | 30.36 | 29.78 | 30.16 | 258,183 | -0.06(-0.21%) |
May 04, 2017 | 30.33 | 30.38 | 30.02 | 30.23 | 240,183 | +0.03(+0.09%) |
May 03, 2017 | 30.32 | 30.48 | 30.02 | 30.20 | 346,578 | -0.30(-0.97%) |
May 02, 2017 | 30.26 | 30.63 | 30.12 | 30.50 | 339,104 | +0.30(+0.98%) |
May 01, 2017 | 30.04 | 30.39 | 29.65 | 30.20 | 277,890 | +0.21(+0.71%) |
Apr 28, 2017 | 30.47 | 30.60 | 29.92 | 29.99 | 286,328 | -0.58(-1.91%) |
Apr 27, 2017 | 30.56 | 30.67 | 30.29 | 30.57 | 323,612 | +0.23(+0.76%) |
Apr 26, 2017 | 30.00 | 30.56 | 29.84 | 30.34 | 475,241 | +0.36(+1.20%) |
Apr 25, 2017 | 30.08 | 30.35 | 29.86 | 29.98 | 429,230 | +0.05(+0.15%) |
Apr 24, 2017 | 29.62 | 30.08 | 29.56 | 29.93 | 257,876 | +0.60(+2.05%) |
Apr 21, 2017 | 29.30 | 29.53 | 29.24 | 29.33 | 368,242 | -0.14(-0.47%) |
Apr 20, 2017 | 29.19 | 29.49 | 28.98 | 29.47 | 249,349 | +0.41(+1.40%) |
Apr 19, 2017 | 28.94 | 29.19 | 28.91 | 29.06 | 275,762 | +0.33(+1.16%) |
Apr 18, 2017 | 28.27 | 28.82 | 28.26 | 28.73 | 314,442 | +0.30(+1.04%) |
Apr 17, 2017 | 28.33 | 28.44 | 28.02 | 28.43 | 567,102 | +0.18(+0.62%) |
Apr 13, 2017 | 28.16 | 28.57 | 28.09 | 28.26 | 522,445 | +0.05(+0.16%) |
Apr 12, 2017 | 28.89 | 28.89 | 28.20 | 28.21 | 288,213 | -0.77(-2.65%) |
Apr 11, 2017 | 28.69 | 29.04 | 28.45 | 28.98 | 868,318 | +0.19(+0.68%) |
Apr 10, 2017 | 28.96 | 29.38 | 28.59 | 28.78 | 623,151 | +0.86(+3.08%) |
Apr 07, 2017 | 27.98 | 28.04 | 27.70 | 27.92 | 277,635 | -0.15(-0.53%) |
Apr 06, 2017 | 27.93 | 28.23 | 27.62 | 28.07 | 338,872 | +0.16(+0.56%) |
Apr 05, 2017 | 28.20 | 28.45 | 27.89 | 27.91 | 418,556 | -0.03(-0.10%) |
Apr 04, 2017 | 27.99 | 28.17 | 27.75 | 27.94 | 540,505 | -0.10(-0.36%) |