Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.87 | 32.13 | 31.63 | 31.99 | 11,837,269 | +0.38(+1.19%) |
Jun 29, 2017 | 32.34 | 32.34 | 31.23 | 31.62 | 9,033,947 | -0.73(-2.27%) |
Jun 28, 2017 | 32.07 | 32.37 | 31.71 | 32.35 | 5,245,844 | +0.37(+1.15%) |
Jun 27, 2017 | 32.07 | 32.36 | 31.93 | 31.98 | 9,411,936 | -0.16(-0.51%) |
Jun 26, 2017 | 32.88 | 32.96 | 32.07 | 32.15 | 7,470,250 | -0.44(-1.35%) |
Jun 23, 2017 | 32.74 | 32.59 | 26,263,892 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.06 | 32.33 | 31.92 | 32.18 | 6,149,132 | +0.15(+0.46%) |
Jun 21, 2017 | 32.07 | 32.18 | 31.84 | 32.03 | 5,914,359 | +0.03(+0.09%) |
Jun 20, 2017 | 31.83 | 32.38 | 31.83 | 32.00 | 11,609,543 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 32.06 | 31.15 | 31.98 | 6,374,756 | +0.86(+2.77%) |
Jun 16, 2017 | 31.08 | 31.44 | 31.07 | 31.11 | 10,901,099 | -0.12(-0.38%) |
Jun 15, 2017 | 31.39 | 31.42 | 31.05 | 31.23 | 6,872,395 | -0.38(-1.19%) |
Jun 14, 2017 | 31.73 | 31.82 | 31.26 | 31.61 | 7,131,662 | +0.04(+0.12%) |
Jun 13, 2017 | 31.34 | 31.66 | 31.22 | 31.57 | 8,261,230 | +0.28(+0.91%) |
Jun 12, 2017 | 31.79 | 31.86 | 31.13 | 31.29 | 14,006,776 | -0.72(-2.26%) |
Jun 09, 2017 | 33.21 | 33.44 | 31.78 | 32.01 | 12,063,176 | -1.10(-3.32%) |
Jun 08, 2017 | 33.05 | 33.27 | 32.86 | 33.11 | 9,764,601 | +0.34(+1.03%) |
Jun 07, 2017 | 32.66 | 32.86 | 32.58 | 32.77 | 5,815,610 | +0.27(+0.85%) |
Jun 06, 2017 | 32.44 | 32.80 | 32.39 | 32.50 | 6,032,570 | -0.07(-0.23%) |
Jun 05, 2017 | 33.00 | 33.00 | 32.42 | 32.57 | 6,602,843 | +0.21(+0.65%) |
Jun 02, 2017 | 31.99 | 32.47 | 31.71 | 32.36 | 7,487,712 | +0.49(+1.52%) |
Jun 01, 2017 | 31.55 | 31.97 | 31.33 | 31.88 | 7,274,797 | +0.45(+1.43%) |
May 31, 2017 | 31.99 | 31.99 | 31.24 | 31.43 | 10,654,913 | -0.29(-0.92%) |
May 30, 2017 | 31.87 | 31.91 | 31.49 | 31.72 | 7,917,695 | -0.26(-0.80%) |
May 26, 2017 | 32.31 | 32.31 | 31.76 | 31.98 | 7,228,112 | -0.29(-0.91%) |
May 25, 2017 | 31.96 | 32.34 | 31.94 | 32.27 | 9,275,842 | +0.37(+1.15%) |
May 24, 2017 | 31.72 | 32.06 | 31.55 | 31.90 | 10,253,440 | +0.19(+0.61%) |
May 23, 2017 | 31.38 | 31.94 | 31.38 | 31.71 | 12,357,554 | +0.69(+2.22%) |
May 22, 2017 | 31.02 | 31.18 | 30.83 | 31.02 | 7,103,392 | +0.03(+0.09%) |
May 19, 2017 | 31.06 | 31.34 | 30.78 | 31.00 | 9,265,504 | +0.09(+0.30%) |
May 18, 2017 | 30.82 | 31.07 | 30.23 | 30.90 | 13,096,674 | +0.14(+0.45%) |
May 17, 2017 | 31.66 | 31.70 | 30.75 | 30.77 | 11,409,105 | -1.13(-3.53%) |
May 16, 2017 | 31.30 | 31.95 | 31.29 | 31.89 | 6,995,010 | +0.58(+1.84%) |
May 15, 2017 | 31.32 | 31.49 | 31.08 | 31.32 | 5,188,497 | +0.10(+0.32%) |
May 12, 2017 | 31.33 | 31.41 | 31.15 | 31.22 | 5,586,196 | -0.05(-0.15%) |
May 11, 2017 | 30.88 | 31.30 | 30.84 | 31.26 | 6,107,478 | +0.22(+0.71%) |
May 10, 2017 | 30.85 | 31.29 | 30.85 | 31.04 | 8,874,308 | +0.15(+0.47%) |
May 09, 2017 | 30.45 | 31.03 | 30.32 | 30.89 | 10,148,449 | +0.44(+1.44%) |
May 08, 2017 | 30.71 | 30.89 | 30.42 | 30.45 | 9,976,165 | -0.24(-0.78%) |
May 05, 2017 | 30.76 | 30.89 | 30.65 | 30.69 | 9,329,907 | -0.01(-0.03%) |
May 04, 2017 | 30.60 | 30.85 | 30.47 | 30.70 | 7,629,499 | +0.23(+0.75%) |
May 03, 2017 | 30.78 | 30.78 | 30.36 | 30.47 | 6,179,212 | -0.23(-0.75%) |
May 02, 2017 | 30.59 | 30.73 | 30.56 | 30.70 | 7,174,470 | +0.18(+0.60%) |
May 01, 2017 | 30.66 | 30.77 | 30.41 | 30.52 | 7,565,543 | -0.09(-0.30%) |
Apr 28, 2017 | 30.24 | 30.65 | 30.13 | 30.61 | 11,053,750 | +0.32(+1.06%) |
Apr 27, 2017 | 30.25 | 30.34 | 30.05 | 30.29 | 9,164,236 | +0.05(+0.15%) |
Apr 26, 2017 | 30.04 | 30.35 | 29.89 | 30.24 | 12,214,852 | +0.18(+0.61%) |
Apr 25, 2017 | 29.42 | 30.08 | 29.30 | 30.06 | 15,770,712 | +0.70(+2.37%) |
Apr 24, 2017 | 29.53 | 29.83 | 29.22 | 29.36 | 18,104,772 | -0.12(-0.40%) |
Apr 21, 2017 | 29.95 | 29.95 | 29.26 | 29.48 | 15,650,518 | -0.32(-1.08%) |
Apr 20, 2017 | 30.11 | 30.27 | 29.61 | 29.80 | 30,662,406 | -1.21(-3.91%) |
Apr 19, 2017 | 31.33 | 31.46 | 30.95 | 31.02 | 16,541,680 | -0.15(-0.49%) |
Apr 18, 2017 | 31.25 | 31.49 | 30.98 | 31.17 | 8,171,535 | -0.38(-1.22%) |
Apr 17, 2017 | 31.47 | 31.55 | 31.23 | 31.55 | 7,587,372 | +0.10(+0.32%) |
Apr 13, 2017 | 31.33 | 31.79 | 31.24 | 31.45 | 8,494,840 | +0.06(+0.18%) |
Apr 12, 2017 | 31.04 | 31.72 | 31.04 | 31.40 | 11,413,144 | +0.26(+0.82%) |
Apr 11, 2017 | 31.23 | 31.28 | 30.89 | 31.14 | 5,637,385 | -0.06(-0.21%) |
Apr 10, 2017 | 31.15 | 31.48 | 31.09 | 31.21 | 6,841,358 | +0.14(+0.44%) |
Apr 07, 2017 | 31.25 | 31.35 | 30.97 | 31.07 | 7,252,118 | -0.23(-0.73%) |
Apr 06, 2017 | 31.16 | 31.44 | 31.00 | 31.30 | 9,664,653 | +0.32(+1.04%) |
Apr 05, 2017 | 31.35 | 31.82 | 30.95 | 30.98 | 12,269,252 | -0.30(-0.97%) |
Apr 04, 2017 | 30.93 | 31.39 | 30.85 | 31.28 | 9,473,332 | +0.35(+1.13%) |