Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.13 | 34.13 | 33.97 | 34.02 | 76,693 | -0.02(-0.05%) |
Jun 29, 2017 | 34.29 | 34.32 | 33.88 | 34.04 | 182,366 | -0.31(-0.91%) |
Jun 28, 2017 | 34.30 | 34.44 | 34.23 | 34.35 | 132,032 | +0.30(+0.88%) |
Jun 27, 2017 | 34.29 | 34.30 | 34.05 | 34.05 | 86,043 | -0.24(-0.69%) |
Jun 26, 2017 | 34.18 | 34.32 | 34.18 | 34.29 | 89,030 | +0.19(+0.55%) |
Jun 23, 2017 | 33.97 | 34.15 | 33.97 | 34.10 | 64,352 | +0.18(+0.53%) |
Jun 22, 2017 | 33.80 | 34.00 | 33.80 | 33.92 | 71,017 | +0.15(+0.44%) |
Jun 21, 2017 | 34.02 | 34.02 | 33.71 | 33.77 | 354,569 | -0.22(-0.65%) |
Jun 20, 2017 | 34.22 | 34.30 | 33.93 | 33.99 | 126,149 | -0.31(-0.92%) |
Jun 19, 2017 | 34.26 | 34.32 | 34.19 | 34.30 | 88,724 | +0.14(+0.41%) |
Jun 16, 2017 | 34.07 | 34.16 | 33.99 | 34.16 | 80,276 | +0.17(+0.51%) |
Jun 15, 2017 | 33.91 | 34.00 | 33.85 | 33.99 | 58,977 | -0.09(-0.28%) |
Jun 14, 2017 | 34.19 | 34.24 | 34.02 | 34.08 | 96,329 | +0.05(+0.14%) |
Jun 13, 2017 | 34.01 | 34.04 | 33.88 | 34.04 | 95,427 | +0.20(+0.60%) |
Jun 12, 2017 | 33.71 | 33.90 | 33.63 | 33.83 | 69,135 | +0.16(+0.47%) |
Jun 09, 2017 | 33.57 | 33.75 | 33.52 | 33.68 | 93,281 | +0.09(+0.28%) |
Jun 08, 2017 | 33.42 | 33.64 | 33.39 | 33.58 | 83,589 | +0.20(+0.61%) |
Jun 07, 2017 | 33.36 | 33.52 | 33.31 | 33.38 | 126,978 | -0.03(-0.09%) |
Jun 06, 2017 | 33.44 | 33.50 | 33.30 | 33.41 | 167,834 | -0.13(-0.37%) |
Jun 05, 2017 | 33.68 | 33.68 | 33.49 | 33.53 | 104,605 | -0.20(-0.60%) |
Jun 02, 2017 | 33.68 | 33.82 | 33.63 | 33.74 | 150,254 | +0.06(+0.19%) |
Jun 01, 2017 | 33.30 | 33.71 | 33.30 | 33.68 | 147,636 | +0.47(+1.42%) |
May 31, 2017 | 33.27 | 33.31 | 33.09 | 33.20 | 116,656 | -0.06(-0.19%) |
May 30, 2017 | 33.39 | 33.44 | 33.24 | 33.27 | 211,396 | -0.03(-0.09%) |
May 26, 2017 | 33.34 | 33.38 | 33.24 | 33.30 | 138,441 | -0.12(-0.37%) |
May 25, 2017 | 33.58 | 33.64 | 33.38 | 33.42 | 126,032 | -0.13(-0.40%) |
May 24, 2017 | 33.55 | 33.59 | 33.41 | 33.55 | 307,877 | +0.15(+0.44%) |
May 23, 2017 | 33.47 | 33.47 | 33.38 | 33.41 | 411,667 | +0.00(+0.00%) |
May 22, 2017 | 33.31 | 33.44 | 33.27 | 33.41 | 194,128 | +0.16(+0.47%) |
May 19, 2017 | 33.00 | 33.28 | 32.95 | 33.25 | 151,612 | +0.47(+1.43%) |
May 18, 2017 | 32.69 | 32.86 | 32.56 | 32.78 | 146,135 | +0.02(+0.05%) |
May 17, 2017 | 32.94 | 33.00 | 32.77 | 32.77 | 190,490 | -0.37(-1.13%) |
May 16, 2017 | 33.22 | 33.22 | 33.05 | 33.14 | 93,245 | +0.08(+0.24%) |
May 15, 2017 | 33.02 | 33.19 | 33.02 | 33.06 | 135,461 | +0.17(+0.52%) |
May 12, 2017 | 32.95 | 33.00 | 32.88 | 32.89 | 128,314 | -0.09(-0.28%) |
May 11, 2017 | 33.08 | 33.08 | 32.84 | 32.99 | 149,349 | -0.12(-0.38%) |
May 10, 2017 | 33.00 | 33.14 | 32.92 | 33.11 | 238,499 | +0.19(+0.57%) |
May 09, 2017 | 33.16 | 33.17 | 32.85 | 32.92 | 193,141 | -0.16(-0.47%) |
May 08, 2017 | 33.14 | 33.20 | 32.99 | 33.08 | 129,329 | -0.16(-0.47%) |
May 05, 2017 | 33.00 | 33.24 | 32.90 | 33.24 | 118,609 | +0.31(+0.95%) |
May 04, 2017 | 33.34 | 33.34 | 32.83 | 32.92 | 174,871 | -0.48(-1.45%) |
May 03, 2017 | 33.64 | 33.64 | 33.40 | 33.41 | 116,775 | -0.42(-1.25%) |
May 02, 2017 | 33.89 | 33.91 | 33.75 | 33.83 | 87,364 | +0.00(+0.00%) |
May 01, 2017 | 33.78 | 33.92 | 33.71 | 33.83 | 86,883 | +0.25(+0.75%) |
Apr 28, 2017 | 33.81 | 33.83 | 33.53 | 33.58 | 103,041 | -0.18(-0.54%) |
Apr 27, 2017 | 33.73 | 33.83 | 33.65 | 33.76 | 126,928 | +0.09(+0.26%) |
Apr 26, 2017 | 33.64 | 33.81 | 33.55 | 33.67 | 111,885 | -0.06(-0.18%) |
Apr 25, 2017 | 33.61 | 33.78 | 33.58 | 33.73 | 140,047 | +0.19(+0.56%) |
Apr 24, 2017 | 33.72 | 33.72 | 33.42 | 33.55 | 142,500 | +0.08(+0.23%) |
Apr 21, 2017 | 33.42 | 33.48 | 33.39 | 33.47 | 91,576 | +0.06(+0.19%) |
Apr 20, 2017 | 33.44 | 33.52 | 33.34 | 33.41 | 84,646 | +0.11(+0.33%) |
Apr 19, 2017 | 33.52 | 33.52 | 33.25 | 33.30 | 103,943 | -0.17(-0.51%) |
Apr 18, 2017 | 33.36 | 33.47 | 33.33 | 33.47 | 84,345 | -0.08(-0.23%) |
Apr 17, 2017 | 33.28 | 33.55 | 33.28 | 33.55 | 171,678 | +0.36(+1.08%) |
Apr 13, 2017 | 33.28 | 33.38 | 33.17 | 33.19 | 131,029 | -0.09(-0.26%) |
Apr 12, 2017 | 33.31 | 33.31 | 33.21 | 33.28 | 83,634 | -0.04(-0.12%) |
Apr 11, 2017 | 33.19 | 33.31 | 33.08 | 33.31 | 102,869 | +0.21(+0.63%) |
Apr 10, 2017 | 32.91 | 33.16 | 32.91 | 33.10 | 104,343 | +0.21(+0.64%) |
Apr 07, 2017 | 32.93 | 33.07 | 32.89 | 32.89 | 123,266 | -0.10(-0.31%) |
Apr 06, 2017 | 32.85 | 33.00 | 32.79 | 33.00 | 128,432 | +0.18(+0.54%) |
Apr 05, 2017 | 33.11 | 33.16 | 32.82 | 32.82 | 293,508 | -0.22(-0.66%) |
Apr 04, 2017 | 33.00 | 33.07 | 32.91 | 33.03 | 108,302 | +0.02(+0.05%) |