Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.52 | 33.76 | 33.30 | 33.42 | 1,451,444 | +0.14(+0.42%) |
Jun 29, 2017 | 33.92 | 33.96 | 33.05 | 33.28 | 1,010,114 | -0.64(-1.88%) |
Jun 28, 2017 | 33.79 | 34.09 | 33.75 | 33.92 | 852,919 | +0.24(+0.71%) |
Jun 27, 2017 | 34.09 | 34.11 | 33.67 | 33.68 | 623,861 | -0.40(-1.18%) |
Jun 26, 2017 | 34.14 | 34.23 | 33.85 | 34.09 | 877,594 | +0.05(+0.16%) |
Jun 23, 2017 | 33.91 | 34.07 | 33.84 | 34.03 | 1,146,891 | +0.10(+0.29%) |
Jun 22, 2017 | 33.81 | 33.99 | 33.62 | 33.93 | 733,183 | +0.10(+0.29%) |
Jun 21, 2017 | 34.50 | 34.50 | 33.81 | 33.84 | 656,527 | -0.54(-1.58%) |
Jun 20, 2017 | 34.67 | 35.07 | 34.29 | 34.38 | 608,644 | -0.40(-1.14%) |
Jun 19, 2017 | 34.67 | 34.92 | 34.38 | 34.78 | 1,097,324 | +0.22(+0.64%) |
Jun 16, 2017 | 34.34 | 34.67 | 34.32 | 34.56 | 1,366,039 | +0.24(+0.70%) |
Jun 15, 2017 | 33.93 | 34.32 | 33.85 | 34.32 | 1,515,669 | +0.09(+0.26%) |
Jun 14, 2017 | 34.05 | 34.23 | 33.87 | 34.23 | 1,304,803 | +0.23(+0.67%) |
Jun 13, 2017 | 33.91 | 34.03 | 33.85 | 34.00 | 1,619,325 | +0.18(+0.52%) |
Jun 12, 2017 | 34.50 | 34.57 | 33.57 | 33.82 | 1,603,546 | -0.69(-2.01%) |
Jun 09, 2017 | 34.48 | 34.58 | 34.18 | 34.52 | 1,212,241 | +0.11(+0.31%) |
Jun 08, 2017 | 34.19 | 34.44 | 34.13 | 34.41 | 618,715 | +0.19(+0.56%) |
Jun 07, 2017 | 34.55 | 34.55 | 34.15 | 34.22 | 811,124 | -0.41(-1.18%) |
Jun 06, 2017 | 34.51 | 34.98 | 34.26 | 34.63 | 829,548 | +0.04(+0.11%) |
Jun 05, 2017 | 34.60 | 34.80 | 34.23 | 34.59 | 645,009 | -0.14(-0.41%) |
Jun 02, 2017 | 34.37 | 35.03 | 34.15 | 34.73 | 1,122,046 | +0.36(+1.05%) |
Jun 01, 2017 | 33.72 | 34.37 | 33.55 | 34.37 | 787,962 | +0.77(+2.28%) |
May 31, 2017 | 33.49 | 33.66 | 33.09 | 33.60 | 618,764 | +0.12(+0.35%) |
May 30, 2017 | 33.50 | 33.63 | 33.25 | 33.49 | 712,058 | +0.03(+0.10%) |
May 26, 2017 | 33.46 | 33.61 | 33.26 | 33.45 | 486,469 | -0.06(-0.17%) |
May 25, 2017 | 33.54 | 33.62 | 33.22 | 33.51 | 595,821 | +0.09(+0.27%) |
May 24, 2017 | 33.72 | 33.89 | 33.35 | 33.42 | 733,935 | -0.28(-0.83%) |
May 23, 2017 | 34.06 | 34.06 | 33.36 | 33.70 | 875,783 | -0.17(-0.50%) |
May 22, 2017 | 33.87 | 34.05 | 33.72 | 33.87 | 945,615 | +0.06(+0.17%) |
May 19, 2017 | 33.86 | 33.96 | 33.41 | 33.81 | 1,014,430 | +0.11(+0.33%) |
May 18, 2017 | 33.12 | 33.89 | 33.04 | 33.70 | 1,132,178 | +0.10(+0.30%) |
May 17, 2017 | 34.14 | 33.91 | 33.56 | 33.60 | 851,434 | -0.54(-1.57%) |
May 16, 2017 | 34.00 | 34.16 | 33.75 | 34.14 | 583,017 | +0.22(+0.65%) |
May 15, 2017 | 33.81 | 34.09 | 33.76 | 33.92 | 621,399 | +0.32(+0.96%) |
May 12, 2017 | 33.55 | 33.80 | 33.48 | 33.59 | 556,014 | -0.12(-0.36%) |
May 11, 2017 | 33.70 | 33.87 | 33.12 | 33.72 | 615,344 | -0.06(-0.18%) |
May 10, 2017 | 33.62 | 33.81 | 33.40 | 33.78 | 1,072,783 | +0.17(+0.51%) |
May 09, 2017 | 33.64 | 33.93 | 33.50 | 33.61 | 857,329 | +0.07(+0.22%) |
May 08, 2017 | 33.58 | 33.78 | 33.47 | 33.53 | 800,922 | -0.10(-0.29%) |
May 05, 2017 | 33.45 | 33.64 | 33.45 | 33.63 | 729,799 | +0.22(+0.65%) |
May 04, 2017 | 33.16 | 33.42 | 33.11 | 33.41 | 1,184,034 | +0.28(+0.84%) |
May 03, 2017 | 33.04 | 33.21 | 32.78 | 33.14 | 952,190 | +0.03(+0.09%) |
May 02, 2017 | 33.10 | 33.33 | 32.92 | 33.10 | 1,657,749 | +0.10(+0.30%) |
May 01, 2017 | 33.14 | 33.47 | 32.88 | 33.01 | 1,837,805 | +0.02(+0.06%) |
Apr 28, 2017 | 33.03 | 33.33 | 32.55 | 32.99 | 1,903,112 | -0.13(-0.38%) |
Apr 27, 2017 | 32.70 | 33.28 | 31.41 | 33.11 | 3,727,918 | +2.59(+8.48%) |
Apr 26, 2017 | 30.03 | 30.56 | 30.03 | 30.52 | 1,915,383 | +0.44(+1.47%) |
Apr 25, 2017 | 29.79 | 30.16 | 29.76 | 30.08 | 1,194,006 | +0.46(+1.57%) |
Apr 24, 2017 | 29.57 | 29.72 | 29.43 | 29.62 | 1,270,982 | +0.34(+1.17%) |
Apr 21, 2017 | 29.17 | 29.47 | 29.06 | 29.27 | 903,715 | +0.05(+0.17%) |
Apr 20, 2017 | 28.93 | 29.31 | 28.91 | 29.22 | 1,070,478 | +0.44(+1.52%) |
Apr 19, 2017 | 28.85 | 28.94 | 28.69 | 28.79 | 893,733 | +0.03(+0.10%) |
Apr 18, 2017 | 28.46 | 28.79 | 28.46 | 28.76 | 517,321 | +0.13(+0.46%) |
Apr 17, 2017 | 28.40 | 28.64 | 28.26 | 28.63 | 699,196 | +0.33(+1.17%) |
Apr 13, 2017 | 28.43 | 28.58 | 28.26 | 28.30 | 590,560 | -0.17(-0.60%) |
Apr 12, 2017 | 28.89 | 28.93 | 28.41 | 28.47 | 1,263,403 | -0.51(-1.75%) |
Apr 11, 2017 | 28.65 | 29.00 | 28.65 | 28.98 | 732,503 | +0.20(+0.71%) |
Apr 10, 2017 | 28.60 | 28.89 | 28.52 | 28.77 | 549,452 | +0.11(+0.39%) |
Apr 07, 2017 | 28.47 | 28.82 | 28.46 | 28.66 | 638,532 | +0.06(+0.22%) |
Apr 06, 2017 | 28.37 | 28.71 | 28.27 | 28.60 | 623,045 | +0.30(+1.07%) |
Apr 05, 2017 | 28.55 | 28.73 | 28.23 | 28.29 | 1,181,001 | -0.11(-0.38%) |
Apr 04, 2017 | 28.46 | 28.60 | 28.25 | 28.40 | 786,968 | -0.08(-0.27%) |