Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.67 | 31.70 | 31.36 | 31.55 | 2,191,903 | +0.17(+0.54%) |
Jun 29, 2017 | 31.96 | 32.12 | 31.20 | 31.39 | 1,774,813 | -0.23(-0.71%) |
Jun 28, 2017 | 31.48 | 31.75 | 31.43 | 31.61 | 2,618,852 | +0.43(+1.38%) |
Jun 27, 2017 | 31.15 | 31.36 | 31.06 | 31.18 | 2,084,836 | +0.15(+0.50%) |
Jun 26, 2017 | 31.02 | 31.15 | 30.77 | 31.03 | 3,113,108 | +0.18(+0.59%) |
Jun 23, 2017 | 31.20 | 31.21 | 30.74 | 30.84 | 4,869,624 | -0.25(-0.81%) |
Jun 22, 2017 | 30.94 | 31.35 | 30.85 | 31.10 | 2,341,784 | +0.06(+0.18%) |
Jun 21, 2017 | 31.39 | 31.39 | 30.94 | 31.04 | 2,697,303 | -0.18(-0.56%) |
Jun 20, 2017 | 31.29 | 31.43 | 31.21 | 31.22 | 2,551,826 | -0.23(-0.74%) |
Jun 19, 2017 | 31.10 | 31.71 | 31.05 | 31.45 | 2,992,538 | +0.50(+1.61%) |
Jun 16, 2017 | 31.18 | 31.18 | 30.83 | 30.95 | 4,243,700 | -0.26(-0.83%) |
Jun 15, 2017 | 30.68 | 31.35 | 30.60 | 31.21 | 4,257,588 | +0.21(+0.68%) |
Jun 14, 2017 | 30.85 | 31.03 | 30.66 | 31.00 | 2,641,485 | +0.04(+0.14%) |
Jun 13, 2017 | 30.86 | 31.08 | 30.83 | 30.96 | 3,082,661 | +0.17(+0.55%) |
Jun 12, 2017 | 30.66 | 30.92 | 30.58 | 30.79 | 3,467,520 | +0.15(+0.50%) |
Jun 09, 2017 | 30.19 | 30.69 | 30.19 | 30.63 | 2,859,455 | +0.55(+1.82%) |
Jun 08, 2017 | 30.26 | 29.76 | 30.09 | 3,118,819 | +0.27(+0.92%) | |
Jun 07, 2017 | 29.97 | 29.99 | 29.69 | 29.81 | 2,502,153 | -0.03(-0.09%) |
Jun 06, 2017 | 29.78 | 29.99 | 29.72 | 29.84 | 2,225,991 | -0.18(-0.61%) |
Jun 05, 2017 | 30.00 | 30.22 | 29.93 | 30.02 | 2,850,216 | +0.04(+0.12%) |
Jun 02, 2017 | 29.82 | 30.10 | 29.69 | 29.99 | 4,213,037 | +0.01(+0.02%) |
Jun 01, 2017 | 29.46 | 30.09 | 29.25 | 29.98 | 3,090,542 | +0.67(+2.30%) |
May 31, 2017 | 29.25 | 29.31 | 28.89 | 29.31 | 4,124,498 | +0.13(+0.43%) |
May 30, 2017 | 29.13 | 29.27 | 29.04 | 29.18 | 3,459,580 | -0.06(-0.22%) |
May 26, 2017 | 29.13 | 29.36 | 29.11 | 29.25 | 2,985,329 | +0.00(+0.00%) |
May 25, 2017 | 29.25 | 29.41 | 29.06 | 29.25 | 3,221,713 | +0.25(+0.85%) |
May 24, 2017 | 29.15 | 29.21 | 28.65 | 29.00 | 5,175,783 | -0.04(-0.12%) |
May 23, 2017 | 29.44 | 29.46 | 28.92 | 29.03 | 4,328,925 | -0.50(-1.71%) |
May 22, 2017 | 29.62 | 29.76 | 29.34 | 29.54 | 2,466,154 | +0.06(+0.19%) |
May 19, 2017 | 29.41 | 29.64 | 29.32 | 29.48 | 4,115,204 | +0.12(+0.41%) |
May 18, 2017 | 29.10 | 29.60 | 28.89 | 29.36 | 6,928,599 | -0.13(-0.43%) |
May 17, 2017 | 30.45 | 30.13 | 29.35 | 29.49 | 2,924,052 | -0.96(-3.16%) |
May 16, 2017 | 30.56 | 30.58 | 30.26 | 30.45 | 2,327,792 | -0.11(-0.37%) |
May 15, 2017 | 30.41 | 30.62 | 30.34 | 30.56 | 1,829,811 | +0.29(+0.95%) |
May 12, 2017 | 30.27 | 30.40 | 30.15 | 30.28 | 1,749,002 | -0.11(-0.35%) |
May 11, 2017 | 30.53 | 30.66 | 30.33 | 30.38 | 2,997,785 | -0.29(-0.96%) |
May 10, 2017 | 30.35 | 30.68 | 30.15 | 30.68 | 2,833,365 | +0.22(+0.71%) |
May 09, 2017 | 30.14 | 30.58 | 30.14 | 30.46 | 3,354,630 | +0.32(+1.05%) |
May 08, 2017 | 30.01 | 30.19 | 29.87 | 30.14 | 2,872,448 | +0.15(+0.49%) |
May 05, 2017 | 29.89 | 30.00 | 29.70 | 30.00 | 1,862,225 | +0.22(+0.73%) |
May 04, 2017 | 29.93 | 30.20 | 29.57 | 29.78 | 4,392,230 | -0.19(-0.63%) |
May 03, 2017 | 29.80 | 30.00 | 29.75 | 29.97 | 2,746,721 | +0.06(+0.19%) |
May 02, 2017 | 29.95 | 30.02 | 29.72 | 29.91 | 3,140,696 | -0.07(-0.23%) |
May 01, 2017 | 30.35 | 30.47 | 29.96 | 29.98 | 4,463,699 | -0.25(-0.84%) |
Apr 28, 2017 | 29.70 | 30.40 | 29.65 | 30.23 | 6,313,293 | +0.58(+1.96%) |
Apr 27, 2017 | 29.90 | 29.94 | 29.28 | 29.65 | 2,924,476 | -0.13(-0.45%) |
Apr 26, 2017 | 29.38 | 30.02 | 29.37 | 29.79 | 3,937,481 | +0.30(+1.02%) |
Apr 25, 2017 | 29.60 | 29.62 | 29.40 | 29.48 | 2,585,112 | +0.09(+0.31%) |
Apr 24, 2017 | 29.39 | 29.55 | 29.21 | 29.39 | 3,477,041 | +0.63(+2.19%) |
Apr 21, 2017 | 29.17 | 29.23 | 28.68 | 28.76 | 3,176,160 | -0.43(-1.47%) |
Apr 20, 2017 | 29.14 | 29.26 | 28.91 | 29.19 | 2,945,484 | +0.29(+0.99%) |
Apr 19, 2017 | 29.34 | 29.48 | 28.87 | 28.90 | 4,167,714 | -0.30(-1.03%) |
Apr 18, 2017 | 28.85 | 29.34 | 28.80 | 29.20 | 3,359,333 | +0.19(+0.65%) |
Apr 17, 2017 | 28.65 | 29.04 | 28.56 | 29.01 | 2,931,843 | +0.55(+1.92%) |
Apr 13, 2017 | 28.48 | 28.89 | 28.39 | 28.47 | 3,254,660 | -0.15(-0.54%) |
Apr 12, 2017 | 28.75 | 29.01 | 28.43 | 28.62 | 4,679,641 | -0.14(-0.49%) |
Apr 11, 2017 | 29.25 | 29.34 | 28.42 | 28.76 | 5,733,346 | -0.72(-2.45%) |
Apr 10, 2017 | 29.29 | 29.62 | 29.25 | 29.48 | 2,502,751 | +0.18(+0.62%) |
Apr 07, 2017 | 29.28 | 29.60 | 29.26 | 29.30 | 3,591,173 | -0.13(-0.43%) |
Apr 06, 2017 | 29.07 | 29.49 | 28.82 | 29.43 | 2,419,741 | +0.39(+1.35%) |
Apr 05, 2017 | 29.46 | 29.82 | 28.99 | 29.03 | 2,274,089 | -0.12(-0.41%) |
Apr 04, 2017 | 29.10 | 29.36 | 29.03 | 29.15 | 2,230,715 | -0.13(-0.43%) |