Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.03 | 35.21 | 34.03 | 34.83 | 1,655,881 | +1.00(+2.97%) |
Jun 29, 2017 | 33.93 | 34.75 | 33.10 | 33.83 | 1,562,846 | -0.04(-0.11%) |
Jun 28, 2017 | 33.38 | 34.16 | 33.05 | 33.87 | 995,661 | +0.88(+2.68%) |
Jun 27, 2017 | 33.71 | 33.92 | 32.94 | 32.99 | 1,159,045 | -0.65(-1.93%) |
Jun 26, 2017 | 33.05 | 33.79 | 32.68 | 33.64 | 1,847,995 | +0.80(+2.43%) |
Jun 23, 2017 | 32.39 | 33.06 | 32.09 | 32.84 | 2,717,739 | +0.54(+1.67%) |
Jun 22, 2017 | 32.14 | 32.57 | 31.78 | 32.30 | 1,494,526 | +0.16(+0.49%) |
Jun 21, 2017 | 33.22 | 33.22 | 32.07 | 32.14 | 1,613,349 | -1.14(-3.43%) |
Jun 20, 2017 | 33.76 | 33.81 | 33.22 | 33.28 | 1,192,224 | -0.93(-2.72%) |
Jun 19, 2017 | 33.56 | 34.32 | 33.34 | 34.21 | 2,662,787 | +1.28(+3.89%) |
Jun 16, 2017 | 32.80 | 33.12 | 32.53 | 32.93 | 1,987,860 | +0.14(+0.42%) |
Jun 15, 2017 | 32.37 | 33.66 | 32.26 | 32.79 | 2,496,110 | -0.84(-2.49%) |
Jun 14, 2017 | 34.56 | 34.77 | 33.26 | 33.63 | 2,014,136 | -0.92(-2.66%) |
Jun 13, 2017 | 34.24 | 34.86 | 34.20 | 34.55 | 1,561,830 | +0.41(+1.20%) |
Jun 12, 2017 | 33.49 | 34.25 | 32.96 | 34.14 | 3,526,643 | +0.61(+1.83%) |
Jun 09, 2017 | 32.32 | 34.52 | 32.32 | 33.52 | 2,760,553 | +1.36(+4.22%) |
Jun 08, 2017 | 31.36 | 32.51 | 31.28 | 32.17 | 2,092,255 | +0.71(+2.24%) |
Jun 07, 2017 | 31.34 | 31.87 | 31.18 | 31.46 | 1,570,659 | +0.18(+0.56%) |
Jun 06, 2017 | 30.73 | 31.49 | 30.45 | 31.29 | 3,865,659 | +0.29(+0.93%) |
Jun 05, 2017 | 30.99 | 31.30 | 30.84 | 31.00 | 1,124,288 | -0.11(-0.36%) |
Jun 02, 2017 | 31.31 | 31.60 | 30.97 | 31.11 | 1,123,994 | -0.26(-0.83%) |
Jun 01, 2017 | 30.71 | 31.65 | 30.47 | 31.37 | 1,486,761 | +0.99(+3.26%) |
May 31, 2017 | 31.30 | 31.44 | 30.10 | 30.38 | 1,844,492 | -0.95(-3.02%) |
May 30, 2017 | 30.58 | 31.50 | 30.57 | 31.32 | 1,876,677 | +0.82(+2.70%) |
May 26, 2017 | 30.39 | 30.60 | 30.12 | 30.50 | 1,033,492 | +0.09(+0.30%) |
May 25, 2017 | 31.43 | 31.53 | 30.37 | 30.41 | 793,495 | -0.86(-2.76%) |
May 24, 2017 | 31.33 | 31.54 | 31.05 | 31.27 | 1,653,285 | -0.06(-0.18%) |
May 23, 2017 | 30.75 | 31.37 | 30.13 | 31.32 | 2,814,920 | +0.60(+1.96%) |
May 22, 2017 | 30.58 | 30.98 | 30.36 | 30.72 | 1,840,725 | +0.40(+1.31%) |
May 19, 2017 | 29.91 | 30.64 | 29.69 | 30.32 | 1,803,921 | +0.82(+2.76%) |
May 18, 2017 | 29.38 | 29.83 | 29.00 | 29.51 | 2,605,389 | -0.07(-0.25%) |
May 17, 2017 | 30.83 | 30.42 | 29.55 | 29.58 | 1,591,998 | -1.25(-4.06%) |
May 16, 2017 | 31.10 | 31.10 | 30.44 | 30.83 | 1,552,512 | -0.17(-0.54%) |
May 15, 2017 | 30.44 | 31.38 | 30.44 | 31.00 | 2,042,075 | +0.82(+2.73%) |
May 12, 2017 | 29.99 | 30.19 | 29.78 | 30.17 | 2,788,484 | -0.06(-0.18%) |
May 11, 2017 | 30.21 | 30.52 | 28.96 | 30.23 | 3,173,818 | -0.68(-2.19%) |
May 10, 2017 | 30.50 | 30.97 | 30.38 | 30.91 | 1,335,032 | +0.36(+1.18%) |
May 09, 2017 | 30.49 | 30.73 | 30.10 | 30.54 | 1,579,962 | +0.09(+0.30%) |
May 08, 2017 | 30.84 | 31.02 | 29.81 | 30.45 | 2,043,703 | -0.44(-1.41%) |
May 05, 2017 | 31.00 | 31.12 | 30.62 | 30.89 | 2,040,925 | +0.05(+0.15%) |
May 04, 2017 | 30.82 | 30.96 | 30.26 | 30.84 | 1,776,540 | +0.17(+0.54%) |
May 03, 2017 | 32.90 | 32.90 | 30.58 | 30.67 | 3,387,456 | -1.50(-4.67%) |
May 02, 2017 | 32.93 | 33.35 | 32.00 | 32.18 | 2,367,108 | -0.40(-1.22%) |
May 01, 2017 | 32.49 | 33.01 | 32.25 | 32.57 | 1,424,692 | +0.16(+0.49%) |
Apr 28, 2017 | 32.30 | 32.68 | 31.89 | 32.42 | 2,444,455 | -0.58(-1.77%) |
Apr 27, 2017 | 32.99 | 33.29 | 32.85 | 33.00 | 1,490,289 | -0.02(-0.06%) |
Apr 26, 2017 | 32.96 | 33.47 | 32.90 | 33.02 | 2,262,416 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.76 | 31.97 | 33.05 | 3,944,397 | +2.38(+7.77%) |
Apr 24, 2017 | 30.54 | 30.83 | 30.31 | 30.67 | 1,915,093 | +0.59(+1.97%) |
Apr 21, 2017 | 29.87 | 30.20 | 29.60 | 30.07 | 1,292,618 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.07 | 1,489,422 | +0.31(+1.06%) |
Apr 19, 2017 | 29.72 | 30.26 | 29.59 | 29.76 | 1,473,278 | +0.22(+0.75%) |
Apr 18, 2017 | 29.09 | 29.58 | 28.83 | 29.53 | 1,066,878 | +0.15(+0.50%) |
Apr 17, 2017 | 28.97 | 29.53 | 28.65 | 29.39 | 3,132,602 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.40 | 28.63 | 28.78 | 1,262,768 | -0.66(-2.23%) |
Apr 12, 2017 | 30.25 | 30.38 | 29.33 | 29.44 | 1,455,257 | -1.15(-3.76%) |
Apr 11, 2017 | 30.36 | 30.60 | 29.95 | 30.59 | 1,178,227 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.75 | 30.17 | 30.42 | 1,311,545 | +0.28(+0.92%) |
Apr 07, 2017 | 30.03 | 30.50 | 29.87 | 30.14 | 1,315,495 | +0.13(+0.43%) |
Apr 06, 2017 | 28.97 | 30.29 | 28.86 | 30.01 | 2,193,845 | +1.20(+4.15%) |
Apr 05, 2017 | 28.74 | 29.63 | 28.72 | 28.81 | 2,419,539 | +0.38(+1.34%) |
Apr 04, 2017 | 28.27 | 28.48 | 28.03 | 28.43 | 978,320 | +0.11(+0.39%) |