Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.68 | 32.68 | 32.52 | 32.54 | 763,061 | -0.03(-0.08%) |
Jun 29, 2017 | 32.86 | 32.86 | 32.38 | 32.56 | 173,638 | -0.29(-0.88%) |
Jun 28, 2017 | 32.69 | 32.90 | 32.69 | 32.85 | 300,156 | +0.19(+0.59%) |
Jun 27, 2017 | 32.98 | 33.01 | 32.66 | 32.66 | 283,211 | -0.41(-1.23%) |
Jun 26, 2017 | 33.16 | 33.16 | 33.03 | 33.06 | 172,852 | -0.05(-0.17%) |
Jun 23, 2017 | 33.17 | 33.17 | 32.99 | 33.12 | 348,297 | -0.04(-0.12%) |
Jun 22, 2017 | 32.86 | 33.36 | 32.79 | 33.16 | 2,637,626 | +0.33(+1.01%) |
Jun 21, 2017 | 32.47 | 32.84 | 32.47 | 32.83 | 240,675 | +0.44(+1.36%) |
Jun 20, 2017 | 32.30 | 32.59 | 32.27 | 32.39 | 946,796 | +0.11(+0.35%) |
Jun 19, 2017 | 32.01 | 32.31 | 31.97 | 32.27 | 177,582 | +0.34(+1.07%) |
Jun 16, 2017 | 31.91 | 31.96 | 31.78 | 31.93 | 224,324 | +0.05(+0.17%) |
Jun 15, 2017 | 31.78 | 31.91 | 31.74 | 31.88 | 811,723 | -0.04(-0.14%) |
Jun 14, 2017 | 31.80 | 31.99 | 31.80 | 31.92 | 133,447 | +0.15(+0.48%) |
Jun 13, 2017 | 31.75 | 31.82 | 31.66 | 31.77 | 421,872 | +0.09(+0.28%) |
Jun 12, 2017 | 31.73 | 31.81 | 31.54 | 31.68 | 223,071 | -0.08(-0.25%) |
Jun 09, 2017 | 31.59 | 31.84 | 31.55 | 31.76 | 303,426 | +0.19(+0.60%) |
Jun 08, 2017 | 31.60 | 31.68 | 31.47 | 31.57 | 343,696 | -0.02(-0.06%) |
Jun 07, 2017 | 31.57 | 31.63 | 31.52 | 31.59 | 136,351 | +0.09(+0.27%) |
Jun 06, 2017 | 31.46 | 31.61 | 31.46 | 31.50 | 130,282 | -0.07(-0.21%) |
Jun 05, 2017 | 31.65 | 31.65 | 31.49 | 31.57 | 75,880 | -0.09(-0.27%) |
Jun 02, 2017 | 31.52 | 31.70 | 31.52 | 31.66 | 228,297 | +0.20(+0.62%) |
Jun 01, 2017 | 31.11 | 31.46 | 31.11 | 31.46 | 737,028 | +0.38(+1.21%) |
May 31, 2017 | 31.06 | 31.14 | 31.00 | 31.09 | 200,820 | +0.11(+0.37%) |
May 30, 2017 | 31.00 | 31.06 | 30.92 | 30.97 | 117,285 | -0.07(-0.21%) |
May 26, 2017 | 31.11 | 31.16 | 31.02 | 31.04 | 130,952 | -0.07(-0.22%) |
May 25, 2017 | 30.99 | 31.15 | 30.98 | 31.11 | 116,196 | +0.16(+0.51%) |
May 24, 2017 | 30.94 | 30.98 | 30.82 | 30.95 | 126,366 | +0.06(+0.18%) |
May 23, 2017 | 30.81 | 30.94 | 30.81 | 30.89 | 121,626 | +0.09(+0.29%) |
May 22, 2017 | 30.71 | 30.84 | 30.69 | 30.80 | 125,092 | +0.08(+0.26%) |
May 19, 2017 | 30.70 | 30.82 | 30.70 | 30.72 | 190,471 | +0.04(+0.12%) |
May 18, 2017 | 30.51 | 30.85 | 30.51 | 30.69 | 172,704 | +0.13(+0.43%) |
May 17, 2017 | 30.70 | 30.76 | 30.56 | 30.56 | 187,230 | -0.40(-1.31%) |
May 16, 2017 | 31.09 | 31.09 | 30.88 | 30.96 | 155,714 | -0.11(-0.35%) |
May 15, 2017 | 30.90 | 31.09 | 30.88 | 31.07 | 426,898 | +0.20(+0.65%) |
May 12, 2017 | 30.91 | 30.94 | 30.84 | 30.87 | 119,826 | -0.05(-0.15%) |
May 11, 2017 | 30.87 | 30.92 | 30.76 | 30.92 | 147,666 | -0.01(-0.02%) |
May 10, 2017 | 30.94 | 30.94 | 30.78 | 30.92 | 140,953 | -0.07(-0.23%) |
May 09, 2017 | 30.98 | 31.05 | 30.94 | 30.99 | 153,766 | +0.04(+0.13%) |
May 08, 2017 | 31.18 | 31.18 | 30.92 | 30.95 | 429,076 | -0.23(-0.75%) |
May 05, 2017 | 31.27 | 31.27 | 31.06 | 31.19 | 283,532 | -0.03(-0.09%) |
May 04, 2017 | 31.07 | 31.22 | 31.07 | 31.22 | 779,619 | +0.19(+0.61%) |
May 03, 2017 | 31.11 | 31.11 | 30.95 | 31.03 | 363,830 | -0.13(-0.41%) |
May 02, 2017 | 31.10 | 31.19 | 30.97 | 31.16 | 597,578 | +0.07(+0.21%) |
May 01, 2017 | 31.00 | 31.15 | 31.00 | 31.09 | 3,572,653 | +0.07(+0.23%) |
Apr 28, 2017 | 30.95 | 31.03 | 30.92 | 31.02 | 193,585 | +0.08(+0.25%) |
Apr 27, 2017 | 30.88 | 31.08 | 30.86 | 30.94 | 187,756 | +0.08(+0.25%) |
Apr 26, 2017 | 30.78 | 30.97 | 30.78 | 30.86 | 269,742 | +0.16(+0.52%) |
Apr 25, 2017 | 30.66 | 30.78 | 30.63 | 30.70 | 374,118 | +0.15(+0.51%) |
Apr 24, 2017 | 30.53 | 30.62 | 30.50 | 30.55 | 284,876 | +0.29(+0.96%) |
Apr 21, 2017 | 30.36 | 30.39 | 30.19 | 30.26 | 197,261 | -0.15(-0.48%) |
Apr 20, 2017 | 30.32 | 30.47 | 30.17 | 30.41 | 1,523,294 | +0.17(+0.56%) |
Apr 19, 2017 | 30.25 | 30.33 | 30.22 | 30.24 | 201,014 | +0.08(+0.27%) |
Apr 18, 2017 | 30.29 | 30.29 | 30.04 | 30.15 | 193,882 | -0.25(-0.84%) |
Apr 17, 2017 | 30.28 | 30.42 | 30.24 | 30.41 | 114,488 | +0.07(+0.24%) |
Apr 13, 2017 | 30.32 | 30.45 | 30.32 | 30.33 | 254,940 | -0.05(-0.17%) |
Apr 12, 2017 | 30.35 | 30.40 | 30.26 | 30.39 | 142,502 | +0.02(+0.08%) |
Apr 11, 2017 | 30.34 | 30.41 | 30.20 | 30.36 | 282,177 | -0.03(-0.09%) |
Apr 10, 2017 | 30.44 | 30.54 | 30.38 | 30.39 | 292,955 | -0.05(-0.15%) |
Apr 07, 2017 | 30.34 | 30.52 | 30.33 | 30.44 | 286,508 | +0.07(+0.22%) |
Apr 06, 2017 | 30.32 | 30.43 | 30.26 | 30.37 | 186,759 | +0.04(+0.12%) |
Apr 05, 2017 | 30.50 | 30.64 | 30.31 | 30.33 | 255,651 | -0.11(-0.36%) |
Apr 04, 2017 | 30.48 | 30.48 | 30.36 | 30.44 | 263,177 | -0.04(-0.12%) |