Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.92 | 30.38 | 29.70 | 30.02 | 1,311,805 | +0.13(+0.43%) |
Jun 29, 2017 | 30.00 | 30.58 | 29.55 | 29.89 | 2,297,852 | -0.26(-0.86%) |
Jun 28, 2017 | 29.72 | 30.36 | 29.42 | 30.15 | 2,521,079 | +0.75(+2.55%) |
Jun 27, 2017 | 30.00 | 30.20 | 29.38 | 29.40 | 2,023,858 | -0.63(-2.10%) |
Jun 26, 2017 | 30.80 | 30.93 | 29.82 | 30.03 | 2,933,296 | -0.85(-2.75%) |
Jun 23, 2017 | 29.90 | 31.05 | 29.52 | 30.88 | 9,222,368 | +0.92(+3.07%) |
Jun 22, 2017 | 29.33 | 30.61 | 29.30 | 29.96 | 2,935,633 | +0.60(+2.04%) |
Jun 21, 2017 | 29.57 | 29.59 | 28.98 | 29.36 | 2,715,508 | -0.08(-0.27%) |
Jun 20, 2017 | 30.27 | 30.62 | 29.36 | 29.44 | 1,923,810 | -0.84(-2.77%) |
Jun 19, 2017 | 30.28 | 30.72 | 30.08 | 30.28 | 1,832,217 | +0.13(+0.43%) |
Jun 16, 2017 | 30.77 | 30.91 | 29.75 | 30.15 | 7,210,961 | -0.48(-1.57%) |
Jun 15, 2017 | 30.05 | 30.70 | 29.73 | 30.63 | 2,227,221 | +0.08(+0.26%) |
Jun 14, 2017 | 30.82 | 31.23 | 30.24 | 30.55 | 2,068,821 | -0.17(-0.55%) |
Jun 13, 2017 | 30.75 | 31.03 | 30.52 | 30.72 | 3,839,886 | +0.00(+0.00%) |
Jun 12, 2017 | 29.61 | 30.78 | 29.09 | 30.72 | 3,262,230 | +0.92(+3.09%) |
Jun 09, 2017 | 30.43 | 30.86 | 29.38 | 29.80 | 3,447,295 | -0.63(-2.07%) |
Jun 08, 2017 | 30.21 | 30.43 | 30.09 | 30.43 | 1,887,645 | +0.22(+0.73%) |
Jun 07, 2017 | 29.75 | 30.39 | 29.72 | 30.21 | 2,081,792 | +0.61(+2.06%) |
Jun 06, 2017 | 29.99 | 30.12 | 29.59 | 29.60 | 2,954,957 | -0.49(-1.63%) |
Jun 05, 2017 | 29.63 | 30.21 | 29.16 | 30.09 | 4,080,323 | +1.30(+4.52%) |
Jun 02, 2017 | 28.81 | 28.91 | 28.55 | 28.79 | 1,977,510 | -0.04(-0.14%) |
Jun 01, 2017 | 27.84 | 29.00 | 27.80 | 28.83 | 3,492,429 | +0.91(+3.26%) |
May 31, 2017 | 27.85 | 28.09 | 27.48 | 27.92 | 2,010,517 | +0.19(+0.69%) |
May 30, 2017 | 27.65 | 27.84 | 27.46 | 27.73 | 1,541,750 | +0.08(+0.29%) |
May 26, 2017 | 28.03 | 28.11 | 27.46 | 27.65 | 2,666,227 | -0.42(-1.50%) |
May 25, 2017 | 27.85 | 28.38 | 27.83 | 28.07 | 2,657,716 | +0.29(+1.04%) |
May 24, 2017 | 27.75 | 27.89 | 27.21 | 27.78 | 3,388,335 | +0.00(+0.00%) |
May 23, 2017 | 28.14 | 28.29 | 27.59 | 27.78 | 2,754,566 | -0.51(-1.80%) |
May 22, 2017 | 27.95 | 28.34 | 27.86 | 28.29 | 2,006,794 | +0.45(+1.62%) |
May 19, 2017 | 28.25 | 28.26 | 27.83 | 27.84 | 2,731,369 | -0.15(-0.54%) |
May 18, 2017 | 27.41 | 28.12 | 27.11 | 27.99 | 3,265,230 | +0.61(+2.23%) |
May 17, 2017 | 28.24 | 28.35 | 27.33 | 27.38 | 3,610,380 | -1.14(-4.00%) |
May 16, 2017 | 28.90 | 29.00 | 28.48 | 28.52 | 3,211,820 | -0.49(-1.69%) |
May 15, 2017 | 28.76 | 29.15 | 28.43 | 29.01 | 3,738,178 | +0.31(+1.08%) |
May 12, 2017 | 28.93 | 29.37 | 28.58 | 28.70 | 4,744,223 | -0.60(-2.05%) |
May 11, 2017 | 29.11 | 29.69 | 28.00 | 29.30 | 13,753,171 | +0.97(+3.42%) |
May 10, 2017 | 27.91 | 29.24 | 26.93 | 28.33 | 47,146,716 | -6.37(-18.36%) |
May 09, 2017 | 35.66 | 36.00 | 34.15 | 34.70 | 11,616,164 | -1.00(-2.80%) |
May 08, 2017 | 35.67 | 36.20 | 35.55 | 35.70 | 3,262,549 | +0.02(+0.06%) |
May 05, 2017 | 35.36 | 35.70 | 35.30 | 35.68 | 1,349,525 | +0.38(+1.08%) |
May 04, 2017 | 35.28 | 35.70 | 35.09 | 35.30 | 1,375,681 | +0.10(+0.28%) |
May 03, 2017 | 35.70 | 35.98 | 35.18 | 35.20 | 1,686,292 | -0.78(-2.17%) |
May 02, 2017 | 36.01 | 36.25 | 35.63 | 35.98 | 2,512,862 | +0.26(+0.73%) |
May 01, 2017 | 35.52 | 35.91 | 35.22 | 35.72 | 1,963,828 | +0.31(+0.88%) |
Apr 28, 2017 | 36.07 | 36.10 | 35.30 | 35.41 | 1,997,767 | -0.60(-1.67%) |
Apr 27, 2017 | 34.84 | 36.16 | 34.79 | 36.01 | 3,033,050 | +1.43(+4.14%) |
Apr 26, 2017 | 34.22 | 34.64 | 33.94 | 34.58 | 1,205,125 | +0.37(+1.08%) |
Apr 25, 2017 | 33.97 | 34.55 | 33.82 | 34.21 | 1,288,881 | +0.32(+0.94%) |
Apr 24, 2017 | 33.88 | 34.17 | 33.58 | 33.89 | 2,482,856 | +0.40(+1.19%) |
Apr 21, 2017 | 33.48 | 33.86 | 33.34 | 33.49 | 1,476,369 | +0.06(+0.18%) |
Apr 20, 2017 | 33.06 | 33.50 | 32.91 | 33.43 | 1,743,608 | +0.60(+1.83%) |
Apr 19, 2017 | 32.95 | 32.96 | 32.59 | 32.83 | 1,597,174 | -0.03(-0.09%) |
Apr 18, 2017 | 32.50 | 32.95 | 32.21 | 32.86 | 998,447 | +0.17(+0.52%) |
Apr 17, 2017 | 32.00 | 32.72 | 31.61 | 32.69 | 1,567,859 | +0.66(+2.06%) |
Apr 13, 2017 | 32.23 | 32.50 | 31.92 | 32.03 | 1,768,903 | -0.13(-0.40%) |
Apr 12, 2017 | 33.30 | 33.49 | 32.08 | 32.16 | 2,942,510 | -1.21(-3.63%) |
Apr 11, 2017 | 33.85 | 34.00 | 33.17 | 33.37 | 3,727,619 | +0.63(+1.92%) |
Apr 10, 2017 | 33.22 | 33.26 | 32.69 | 32.74 | 1,471,226 | -0.49(-1.47%) |
Apr 07, 2017 | 33.38 | 33.49 | 32.81 | 33.23 | 1,898,392 | -0.20(-0.60%) |
Apr 06, 2017 | 33.26 | 33.62 | 32.83 | 33.43 | 2,116,045 | +0.21(+0.63%) |
Apr 05, 2017 | 33.12 | 34.14 | 32.61 | 33.22 | 4,024,165 | +0.37(+1.13%) |
Apr 04, 2017 | 32.60 | 33.12 | 32.10 | 32.85 | 2,031,766 | +0.22(+0.67%) |