Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.96 | 34.98 | 34.47 | 34.70 | 701,423 | -0.13(-0.38%) |
Jun 29, 2017 | 34.98 | 35.11 | 34.26 | 34.83 | 1,175,966 | +0.82(+2.42%) |
Jun 28, 2017 | 33.93 | 34.28 | 33.82 | 34.01 | 1,187,630 | +0.40(+1.19%) |
Jun 27, 2017 | 33.61 | 33.88 | 33.35 | 33.61 | 919,279 | +0.27(+0.82%) |
Jun 26, 2017 | 33.29 | 33.61 | 32.90 | 33.34 | 1,050,151 | +0.18(+0.54%) |
Jun 23, 2017 | 33.67 | 33.69 | 32.99 | 33.16 | 1,204,389 | -0.22(-0.66%) |
Jun 22, 2017 | 33.34 | 33.46 | 33.03 | 33.38 | 807,387 | -0.14(-0.42%) |
Jun 21, 2017 | 33.82 | 33.87 | 33.30 | 33.52 | 786,301 | -0.21(-0.63%) |
Jun 20, 2017 | 33.97 | 34.08 | 33.72 | 33.73 | 519,788 | -0.44(-1.29%) |
Jun 19, 2017 | 34.31 | 34.61 | 34.00 | 34.17 | 504,712 | +0.09(+0.25%) |
Jun 16, 2017 | 34.30 | 34.30 | 33.97 | 34.08 | 2,263,272 | -0.29(-0.84%) |
Jun 15, 2017 | 34.12 | 34.65 | 34.11 | 34.37 | 618,127 | -0.05(-0.14%) |
Jun 14, 2017 | 34.04 | 34.52 | 33.76 | 34.42 | 1,254,863 | -0.20(-0.59%) |
Jun 13, 2017 | 34.64 | 34.82 | 34.43 | 34.62 | 999,675 | +0.23(+0.66%) |
Jun 12, 2017 | 34.17 | 34.87 | 34.05 | 34.39 | 1,718,584 | +0.23(+0.69%) |
Jun 09, 2017 | 33.71 | 34.47 | 33.61 | 34.16 | 1,027,828 | +0.77(+2.32%) |
Jun 08, 2017 | 32.08 | 33.79 | 31.92 | 33.39 | 1,234,000 | +1.27(+3.94%) |
Jun 07, 2017 | 32.08 | 32.37 | 31.98 | 32.12 | 865,968 | +0.15(+0.46%) |
Jun 06, 2017 | 32.00 | 32.14 | 31.76 | 31.97 | 1,512,982 | -0.35(-1.09%) |
Jun 05, 2017 | 32.31 | 32.70 | 32.19 | 32.32 | 670,447 | +0.09(+0.29%) |
Jun 02, 2017 | 32.06 | 32.56 | 31.89 | 32.23 | 977,042 | -0.21(-0.65%) |
Jun 01, 2017 | 32.20 | 32.44 | 31.64 | 32.44 | 976,057 | +0.48(+1.52%) |
May 31, 2017 | 32.30 | 32.32 | 31.43 | 31.96 | 1,062,331 | -0.26(-0.80%) |
May 30, 2017 | 32.15 | 32.35 | 31.86 | 32.21 | 947,310 | -0.23(-0.70%) |
May 26, 2017 | 32.67 | 32.75 | 32.40 | 32.44 | 548,320 | -0.27(-0.84%) |
May 25, 2017 | 32.69 | 32.98 | 32.58 | 32.71 | 639,155 | +0.07(+0.22%) |
May 24, 2017 | 32.93 | 33.13 | 32.50 | 32.64 | 801,468 | -0.23(-0.71%) |
May 23, 2017 | 32.50 | 33.10 | 32.32 | 32.88 | 727,577 | +0.45(+1.40%) |
May 22, 2017 | 32.34 | 32.50 | 31.93 | 32.42 | 871,437 | +0.20(+0.63%) |
May 19, 2017 | 32.19 | 32.51 | 32.15 | 32.22 | 669,074 | +0.06(+0.19%) |
May 18, 2017 | 31.64 | 32.27 | 31.50 | 32.16 | 1,358,364 | +0.47(+1.48%) |
May 17, 2017 | 33.07 | 32.46 | 31.33 | 31.69 | 964,292 | -1.38(-4.18%) |
May 16, 2017 | 33.05 | 33.21 | 32.70 | 33.07 | 779,552 | +0.04(+0.12%) |
May 15, 2017 | 33.07 | 33.15 | 32.89 | 33.03 | 1,047,104 | +0.16(+0.50%) |
May 12, 2017 | 32.42 | 32.87 | 32.23 | 32.87 | 894,117 | +0.14(+0.43%) |
May 11, 2017 | 33.14 | 33.15 | 32.34 | 32.73 | 1,141,294 | -0.17(-0.52%) |
May 10, 2017 | 32.79 | 33.06 | 32.62 | 32.90 | 845,028 | +0.01(+0.02%) |
May 09, 2017 | 33.28 | 33.42 | 32.74 | 32.89 | 658,353 | -0.29(-0.87%) |
May 08, 2017 | 33.18 | 33.27 | 32.89 | 33.18 | 1,000,731 | +0.01(+0.02%) |
May 05, 2017 | 33.53 | 33.66 | 33.03 | 33.18 | 686,708 | -0.27(-0.79%) |
May 04, 2017 | 33.75 | 33.87 | 33.39 | 33.44 | 733,610 | +0.09(+0.26%) |
May 03, 2017 | 32.79 | 33.39 | 32.57 | 33.36 | 988,975 | +0.41(+1.23%) |
May 02, 2017 | 33.29 | 33.46 | 32.82 | 32.95 | 781,150 | -0.35(-1.06%) |
May 01, 2017 | 32.89 | 33.50 | 32.55 | 33.30 | 1,042,325 | +0.63(+1.91%) |
Apr 28, 2017 | 33.32 | 33.46 | 32.65 | 32.68 | 726,791 | -0.63(-1.90%) |
Apr 27, 2017 | 33.82 | 33.88 | 33.16 | 33.31 | 769,205 | -0.41(-1.21%) |
Apr 26, 2017 | 33.32 | 34.12 | 33.13 | 33.71 | 1,121,093 | +0.41(+1.22%) |
Apr 25, 2017 | 33.86 | 33.86 | 33.30 | 33.31 | 1,312,748 | -0.04(-0.12%) |
Apr 24, 2017 | 33.57 | 33.95 | 33.26 | 33.35 | 1,087,374 | +0.60(+1.84%) |
Apr 21, 2017 | 32.79 | 33.03 | 32.57 | 32.75 | 592,625 | -0.17(-0.52%) |
Apr 20, 2017 | 32.57 | 32.99 | 32.53 | 32.92 | 721,525 | +0.57(+1.76%) |
Apr 19, 2017 | 32.31 | 32.75 | 32.09 | 32.35 | 1,106,688 | +0.35(+1.10%) |
Apr 18, 2017 | 31.27 | 32.72 | 31.23 | 32.00 | 2,210,486 | +0.80(+2.56%) |
Apr 17, 2017 | 30.65 | 31.21 | 30.54 | 31.20 | 738,992 | +0.63(+2.05%) |
Apr 13, 2017 | 31.01 | 31.28 | 30.56 | 30.57 | 692,478 | -0.68(-2.18%) |
Apr 12, 2017 | 31.74 | 31.83 | 31.20 | 31.25 | 541,758 | -0.52(-1.65%) |
Apr 11, 2017 | 31.28 | 31.78 | 31.21 | 31.78 | 758,838 | +0.30(+0.94%) |
Apr 10, 2017 | 31.66 | 32.04 | 31.34 | 31.48 | 546,043 | -0.30(-0.93%) |
Apr 07, 2017 | 31.52 | 31.96 | 31.47 | 31.78 | 669,808 | -0.11(-0.34%) |
Apr 06, 2017 | 31.43 | 31.96 | 31.23 | 31.89 | 556,440 | +0.37(+1.17%) |
Apr 05, 2017 | 32.42 | 32.59 | 31.46 | 31.52 | 927,849 | -0.51(-1.59%) |
Apr 04, 2017 | 31.74 | 32.14 | 31.73 | 32.03 | 925,416 | +0.12(+0.37%) |