Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.88 | 32.61 | 31.40 | 32.12 | 4,277,447 | +0.41(+1.29%) |
Jun 29, 2017 | 31.32 | 31.82 | 30.93 | 31.71 | 3,624,702 | +0.24(+0.76%) |
Jun 28, 2017 | 30.43 | 31.67 | 30.43 | 31.47 | 3,026,713 | +1.15(+3.79%) |
Jun 27, 2017 | 30.27 | 30.75 | 30.01 | 30.32 | 2,759,444 | -0.13(-0.43%) |
Jun 26, 2017 | 30.15 | 30.94 | 30.05 | 30.45 | 3,396,594 | +0.47(+1.57%) |
Jun 23, 2017 | 30.09 | 29.98 | 3,211,600 | +0.95(+3.27%) | ||
Jun 22, 2017 | 28.85 | 29.23 | 28.68 | 29.03 | 2,531,699 | +0.20(+0.69%) |
Jun 21, 2017 | 28.79 | 29.14 | 28.60 | 28.83 | 3,955,043 | +0.03(+0.10%) |
Jun 20, 2017 | 29.25 | 29.26 | 28.68 | 28.80 | 2,838,688 | -0.56(-1.91%) |
Jun 19, 2017 | 29.07 | 29.57 | 28.95 | 29.36 | 2,035,601 | +0.19(+0.65%) |
Jun 16, 2017 | 28.55 | 29.27 | 28.17 | 29.17 | 4,268,066 | +0.48(+1.67%) |
Jun 15, 2017 | 29.00 | 29.05 | 28.43 | 28.69 | 3,055,342 | -0.40(-1.38%) |
Jun 14, 2017 | 29.52 | 29.68 | 29.00 | 29.09 | 3,950,998 | -0.41(-1.39%) |
Jun 13, 2017 | 29.11 | 29.59 | 29.11 | 29.50 | 3,222,568 | +0.09(+0.31%) |
Jun 12, 2017 | 29.23 | 29.90 | 29.18 | 29.41 | 2,835,843 | +0.06(+0.20%) |
Jun 09, 2017 | 29.94 | 30.00 | 29.15 | 29.35 | 3,201,467 | -0.51(-1.71%) |
Jun 08, 2017 | 30.05 | 30.13 | 29.60 | 29.86 | 3,376,810 | -0.19(-0.63%) |
Jun 07, 2017 | 30.34 | 30.35 | 29.36 | 30.05 | 5,537,392 | -0.15(-0.50%) |
Jun 06, 2017 | 31.34 | 31.34 | 30.16 | 30.20 | 2,793,043 | -1.23(-3.91%) |
Jun 05, 2017 | 31.90 | 31.98 | 31.37 | 31.43 | 1,563,485 | -0.32(-1.01%) |
Jun 02, 2017 | 31.26 | 31.84 | 31.26 | 31.75 | 2,157,835 | +0.40(+1.28%) |
Jun 01, 2017 | 30.73 | 31.50 | 30.58 | 31.35 | 3,793,987 | +0.77(+2.52%) |
May 31, 2017 | 31.05 | 31.06 | 30.51 | 30.58 | 3,419,166 | -0.42(-1.35%) |
May 30, 2017 | 31.26 | 31.27 | 30.93 | 31.00 | 1,853,125 | -0.13(-0.42%) |
May 26, 2017 | 30.99 | 31.15 | 30.70 | 31.13 | 2,341,080 | +0.20(+0.65%) |
May 25, 2017 | 30.61 | 31.10 | 30.56 | 30.93 | 3,920,105 | +0.40(+1.31%) |
May 24, 2017 | 30.74 | 30.79 | 30.32 | 30.53 | 6,662,236 | -0.37(-1.20%) |
May 23, 2017 | 30.83 | 31.16 | 30.68 | 30.90 | 5,130,779 | +0.05(+0.16%) |
May 22, 2017 | 30.27 | 30.94 | 30.15 | 30.85 | 6,575,250 | +0.73(+2.42%) |
May 19, 2017 | 30.02 | 30.56 | 29.93 | 30.12 | 5,345,805 | +0.17(+0.57%) |
May 18, 2017 | 29.52 | 30.22 | 29.48 | 29.95 | 3,994,464 | +0.51(+1.73%) |
May 17, 2017 | 29.23 | 30.14 | 29.15 | 29.44 | 6,219,604 | -0.02(-0.07%) |
May 16, 2017 | 30.28 | 30.34 | 29.22 | 29.46 | 5,692,563 | -0.56(-1.87%) |
May 15, 2017 | 30.32 | 30.37 | 29.99 | 30.02 | 3,356,315 | -0.27(-0.89%) |
May 12, 2017 | 30.24 | 30.57 | 30.24 | 30.29 | 5,234,853 | +0.08(+0.26%) |
May 11, 2017 | 30.17 | 30.41 | 30.03 | 30.21 | 4,665,560 | -0.01(-0.03%) |
May 10, 2017 | 30.64 | 30.90 | 30.15 | 30.22 | 4,498,785 | -0.63(-2.04%) |
May 09, 2017 | 31.82 | 31.82 | 30.80 | 30.85 | 4,535,608 | -0.76(-2.40%) |
May 08, 2017 | 33.50 | 33.50 | 31.33 | 31.61 | 7,358,182 | -2.66(-7.76%) |
May 05, 2017 | 33.89 | 34.33 | 33.80 | 34.27 | 1,928,815 | +0.44(+1.30%) |
May 04, 2017 | 34.57 | 34.77 | 33.75 | 33.83 | 2,745,798 | -0.59(-1.71%) |
May 03, 2017 | 35.57 | 35.65 | 34.27 | 34.42 | 1,973,439 | -1.13(-3.18%) |
May 02, 2017 | 35.64 | 35.94 | 35.19 | 35.55 | 1,114,762 | -0.14(-0.39%) |
May 01, 2017 | 35.56 | 35.91 | 35.32 | 35.69 | 1,243,111 | +0.27(+0.76%) |
Apr 28, 2017 | 35.91 | 35.95 | 35.33 | 35.42 | 1,694,220 | -0.43(-1.20%) |
Apr 27, 2017 | 36.05 | 36.26 | 35.80 | 35.85 | 1,427,938 | -0.09(-0.25%) |
Apr 26, 2017 | 35.84 | 36.26 | 35.83 | 35.94 | 1,514,398 | +0.17(+0.48%) |
Apr 25, 2017 | 35.88 | 34.26 | 35.77 | 1,898,921 | +0.99(+2.85%) | |
Apr 24, 2017 | 35.17 | 35.40 | 34.74 | 34.78 | 2,519,715 | +0.25(+0.72%) |
Apr 21, 2017 | 34.80 | 34.90 | 34.43 | 34.53 | 1,569,983 | -0.14(-0.40%) |
Apr 20, 2017 | 34.69 | 35.05 | 34.65 | 34.67 | 2,389,636 | +0.10(+0.29%) |
Apr 19, 2017 | 34.25 | 34.62 | 34.08 | 34.57 | 3,541,085 | +0.45(+1.32%) |
Apr 18, 2017 | 34.07 | 34.31 | 33.87 | 34.12 | 2,377,953 | -0.21(-0.61%) |
Apr 17, 2017 | 34.43 | 34.55 | 34.13 | 34.33 | 1,790,054 | +0.07(+0.20%) |
Apr 13, 2017 | 34.59 | 34.72 | 34.23 | 34.26 | 1,687,639 | -0.31(-0.90%) |
Apr 12, 2017 | 34.56 | 34.76 | 34.31 | 34.57 | 2,306,213 | +0.01(+0.03%) |
Apr 11, 2017 | 34.85 | 35.06 | 34.28 | 34.56 | 2,515,445 | -0.45(-1.29%) |
Apr 10, 2017 | 35.32 | 35.58 | 35.00 | 35.01 | 1,952,201 | -0.32(-0.91%) |
Apr 07, 2017 | 35.41 | 35.73 | 35.30 | 35.33 | 1,504,524 | +0.00(+0.00%) |
Apr 06, 2017 | 35.13 | 35.63 | 35.02 | 35.33 | 1,551,332 | +0.20(+0.57%) |
Apr 05, 2017 | 34.93 | 35.87 | 34.84 | 35.13 | 1,790,918 | +0.13(+0.37%) |
Apr 04, 2017 | 34.72 | 35.26 | 34.70 | 35.00 | 1,501,277 | +0.25(+0.72%) |