Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.29 | 27.96 | 28.13 | 29,302,084 | +0.17(+0.60%) | |
Jun 29, 2017 | 28.28 | 28.43 | 27.80 | 27.96 | 30,241,952 | -0.55(-1.93%) |
Jun 28, 2017 | 28.16 | 28.55 | 28.13 | 28.52 | 31,108,900 | +0.46(+1.63%) |
Jun 27, 2017 | 28.35 | 28.47 | 28.06 | 28.06 | 32,476,868 | -0.35(-1.23%) |
Jun 26, 2017 | 28.57 | 28.77 | 28.37 | 28.41 | 22,613,720 | -0.10(-0.35%) |
Jun 23, 2017 | 28.51 | 35,094,444 | -0.14(-0.49%) | |||
Jun 22, 2017 | 28.82 | 28.87 | 28.59 | 28.65 | 29,507,768 | -0.18(-0.64%) |
Jun 21, 2017 | 28.62 | 28.85 | 28.42 | 28.83 | 32,548,018 | -0.23(-0.80%) |
Jun 20, 2017 | 29.56 | 29.56 | 29.05 | 29.07 | 25,829,452 | -0.54(-1.83%) |
Jun 19, 2017 | 29.69 | 29.69 | 29.45 | 29.61 | 25,885,480 | +0.25(+0.85%) |
Jun 16, 2017 | 29.42 | 29.46 | 29.19 | 29.36 | 36,895,760 | -0.08(-0.28%) |
Jun 15, 2017 | 29.36 | 29.58 | 29.30 | 29.44 | 24,478,522 | -0.18(-0.62%) |
Jun 14, 2017 | 30.01 | 30.06 | 29.37 | 29.62 | 22,965,554 | -0.29(-0.98%) |
Jun 13, 2017 | 29.75 | 29.97 | 29.62 | 29.92 | 24,692,772 | +0.13(+0.42%) |
Jun 12, 2017 | 29.67 | 30.02 | 29.52 | 29.79 | 34,167,816 | +0.02(+0.06%) |
Jun 09, 2017 | 30.43 | 30.48 | 29.44 | 29.77 | 39,965,256 | -0.64(-2.11%) |
Jun 08, 2017 | 30.30 | 30.46 | 30.15 | 30.42 | 20,573,364 | +0.18(+0.61%) |
Jun 07, 2017 | 30.12 | 30.49 | 30.10 | 30.23 | 20,619,440 | +0.11(+0.36%) |
Jun 06, 2017 | 30.15 | 30.39 | 30.00 | 30.12 | 22,092,428 | -0.18(-0.58%) |
Jun 05, 2017 | 30.27 | 30.43 | 30.18 | 30.30 | 14,015,042 | +0.02(+0.06%) |
Jun 02, 2017 | 30.24 | 30.29 | 30.02 | 30.28 | 22,940,732 | +0.17(+0.55%) |
Jun 01, 2017 | 30.12 | 30.12 | 29.85 | 30.12 | 21,001,836 | +0.01(+0.03%) |
May 31, 2017 | 30.27 | 30.33 | 29.91 | 30.11 | 21,278,984 | -0.06(-0.19%) |
May 30, 2017 | 30.24 | 30.38 | 30.10 | 30.17 | 15,622,087 | -0.07(-0.22%) |
May 26, 2017 | 30.23 | 30.29 | 30.12 | 30.23 | 13,367,534 | +0.00(+0.00%) |
May 25, 2017 | 30.12 | 30.34 | 30.07 | 30.23 | 15,769,796 | +0.12(+0.39%) |
May 24, 2017 | 30.00 | 30.17 | 29.92 | 30.12 | 25,018,570 | +0.22(+0.73%) |
May 23, 2017 | 29.91 | 30.01 | 29.65 | 29.90 | 20,273,688 | +0.07(+0.25%) |
May 22, 2017 | 29.58 | 30.11 | 29.50 | 29.82 | 17,554,906 | +0.31(+1.05%) |
May 19, 2017 | 29.31 | 29.64 | 29.29 | 29.52 | 21,996,482 | +0.15(+0.51%) |
May 18, 2017 | 29.34 | 29.57 | 29.25 | 29.37 | 20,594,958 | +0.15(+0.51%) |
May 17, 2017 | 29.74 | 30.01 | 29.20 | 29.22 | 31,986,250 | -0.65(-2.18%) |
May 16, 2017 | 29.81 | 29.92 | 29.53 | 29.87 | 26,735,360 | +0.16(+0.53%) |
May 15, 2017 | 29.63 | 29.78 | 29.53 | 29.71 | 26,529,710 | +0.08(+0.28%) |
May 12, 2017 | 29.78 | 29.80 | 29.52 | 29.62 | 23,664,454 | -0.13(-0.45%) |
May 11, 2017 | 29.94 | 30.02 | 29.56 | 29.76 | 25,795,226 | -0.27(-0.89%) |
May 10, 2017 | 30.24 | 30.33 | 29.96 | 30.02 | 30,143,428 | -0.30(-0.99%) |
May 09, 2017 | 30.42 | 30.64 | 30.25 | 30.32 | 21,371,272 | -0.14(-0.47%) |
May 08, 2017 | 30.62 | 30.72 | 30.42 | 30.47 | 21,181,018 | -0.23(-0.76%) |
May 05, 2017 | 30.73 | 30.79 | 30.43 | 30.70 | 21,731,562 | -0.02(-0.08%) |
May 04, 2017 | 30.84 | 30.94 | 30.55 | 30.72 | 19,713,882 | -0.11(-0.35%) |
May 03, 2017 | 30.62 | 30.99 | 30.53 | 30.83 | 26,433,258 | +0.24(+0.77%) |
May 02, 2017 | 30.10 | 30.65 | 30.08 | 30.60 | 43,269,356 | +0.55(+1.82%) |
May 01, 2017 | 29.89 | 30.13 | 29.75 | 30.05 | 29,993,010 | +0.13(+0.44%) |
Apr 28, 2017 | 29.88 | 30.20 | 29.70 | 29.92 | 68,592,560 | -1.06(-3.42%) |
Apr 27, 2017 | 30.51 | 31.04 | 30.44 | 30.98 | 48,147,844 | +0.41(+1.35%) |
Apr 26, 2017 | 30.44 | 30.81 | 30.44 | 30.56 | 32,909,954 | +0.05(+0.16%) |
Apr 25, 2017 | 30.43 | 30.62 | 30.34 | 30.51 | 26,662,430 | +0.10(+0.33%) |
Apr 24, 2017 | 30.35 | 30.50 | 30.18 | 30.42 | 31,784,306 | +0.36(+1.18%) |
Apr 21, 2017 | 29.96 | 30.14 | 29.67 | 30.06 | 24,637,232 | +0.12(+0.39%) |
Apr 20, 2017 | 29.94 | 30.01 | 29.68 | 29.94 | 27,751,800 | +0.22(+0.75%) |
Apr 19, 2017 | 29.77 | 29.98 | 29.70 | 29.72 | 20,050,004 | +0.12(+0.41%) |
Apr 18, 2017 | 29.32 | 29.64 | 29.21 | 29.60 | 14,887,148 | +0.24(+0.80%) |
Apr 17, 2017 | 29.33 | 29.46 | 29.24 | 29.36 | 15,175,043 | +0.19(+0.65%) |
Apr 13, 2017 | 29.42 | 29.60 | 29.17 | 29.17 | 19,047,154 | -0.31(-1.07%) |
Apr 12, 2017 | 29.69 | 29.80 | 29.38 | 29.49 | 23,306,232 | -0.09(-0.31%) |
Apr 11, 2017 | 29.60 | 29.62 | 29.14 | 29.58 | 27,441,888 | -0.05(-0.17%) |
Apr 10, 2017 | 29.81 | 29.86 | 29.47 | 29.63 | 24,133,278 | -0.19(-0.64%) |
Apr 07, 2017 | 29.85 | 30.06 | 29.78 | 29.82 | 18,957,158 | +0.00(+0.00%) |
Apr 06, 2017 | 29.90 | 30.03 | 29.82 | 29.82 | 24,404,776 | -0.16(-0.52%) |
Apr 05, 2017 | 30.15 | 30.42 | 29.94 | 29.98 | 27,131,936 | -0.05(-0.17%) |
Apr 04, 2017 | 29.89 | 30.11 | 29.79 | 30.03 | 22,858,094 | +0.10(+0.33%) |