Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.03 | 34.10 | 33.59 | 33.69 | 1,664,857 | -0.18(-0.52%) |
Jun 29, 2017 | 34.27 | 34.27 | 33.72 | 33.87 | 1,538,656 | -0.79(-2.29%) |
Jun 28, 2017 | 34.71 | 34.79 | 34.59 | 34.66 | 1,180,576 | +0.00(+0.00%) |
Jun 27, 2017 | 34.69 | 34.89 | 34.66 | 34.66 | 872,051 | -0.21(-0.61%) |
Jun 26, 2017 | 35.02 | 35.07 | 34.85 | 34.87 | 1,549,371 | +0.18(+0.53%) |
Jun 23, 2017 | 34.80 | 34.80 | 34.54 | 34.69 | 5,529,708 | -0.20(-0.56%) |
Jun 22, 2017 | 34.44 | 35.18 | 34.42 | 34.89 | 7,114,622 | +0.71(+2.08%) |
Jun 21, 2017 | 33.66 | 34.22 | 33.65 | 34.18 | 1,888,328 | +0.20(+0.60%) |
Jun 20, 2017 | 34.14 | 34.19 | 33.83 | 33.97 | 1,146,557 | -0.18(-0.54%) |
Jun 19, 2017 | 34.01 | 34.24 | 34.00 | 34.16 | 1,722,211 | +0.59(+1.76%) |
Jun 16, 2017 | 33.45 | 33.60 | 33.33 | 33.57 | 2,149,020 | -0.03(-0.08%) |
Jun 15, 2017 | 33.10 | 33.62 | 33.03 | 33.59 | 1,884,171 | +0.08(+0.23%) |
Jun 14, 2017 | 33.86 | 33.87 | 33.34 | 33.52 | 2,892,029 | +0.04(+0.13%) |
Jun 13, 2017 | 33.59 | 33.71 | 33.47 | 33.48 | 3,021,420 | +0.02(+0.06%) |
Jun 12, 2017 | 33.64 | 33.66 | 33.21 | 33.45 | 2,023,743 | -0.44(-1.31%) |
Jun 09, 2017 | 33.64 | 33.98 | 33.59 | 33.90 | 1,407,253 | +0.07(+0.21%) |
Jun 08, 2017 | 34.00 | 34.03 | 33.79 | 33.83 | 3,471,792 | -0.17(-0.50%) |
Jun 07, 2017 | 34.42 | 34.52 | 33.91 | 34.00 | 10,813,781 | -0.60(-1.75%) |
Jun 06, 2017 | 34.85 | 34.96 | 34.54 | 34.60 | 2,218,773 | -0.53(-1.52%) |
Jun 05, 2017 | 35.11 | 35.18 | 35.02 | 35.14 | 921,682 | -0.04(-0.10%) |
Jun 02, 2017 | 35.09 | 35.29 | 35.04 | 35.17 | 1,380,909 | +0.51(+1.48%) |
Jun 01, 2017 | 34.65 | 34.77 | 34.62 | 34.66 | 1,009,757 | -0.22(-0.63%) |
May 31, 2017 | 34.88 | 35.09 | 34.73 | 34.87 | 1,333,741 | +0.37(+1.08%) |
May 30, 2017 | 34.33 | 34.56 | 34.32 | 34.50 | 775,003 | +0.04(+0.12%) |
May 26, 2017 | 34.45 | 34.59 | 34.35 | 34.46 | 1,522,977 | -0.02(-0.06%) |
May 25, 2017 | 34.50 | 34.58 | 34.32 | 34.48 | 4,489,637 | -0.08(-0.24%) |
May 24, 2017 | 34.47 | 34.60 | 34.34 | 34.57 | 7,437,031 | +0.06(+0.16%) |
May 23, 2017 | 34.69 | 34.75 | 34.46 | 34.51 | 2,610,098 | -0.06(-0.18%) |
May 22, 2017 | 34.75 | 34.78 | 34.54 | 34.57 | 1,352,175 | -0.11(-0.30%) |
May 19, 2017 | 34.71 | 34.83 | 34.59 | 34.68 | 1,976,528 | +0.11(+0.33%) |
May 18, 2017 | 34.53 | 34.73 | 34.41 | 34.57 | 4,827,840 | -0.18(-0.51%) |
May 17, 2017 | 35.24 | 35.31 | 34.74 | 34.74 | 4,419,533 | -0.57(-1.61%) |
May 16, 2017 | 35.30 | 35.33 | 35.10 | 35.31 | 6,091,133 | +0.56(+1.62%) |
May 15, 2017 | 34.50 | 34.91 | 34.47 | 34.75 | 1,999,805 | +0.14(+0.41%) |
May 12, 2017 | 34.26 | 34.69 | 34.19 | 34.61 | 2,164,177 | +0.61(+1.80%) |
May 11, 2017 | 33.76 | 34.06 | 33.76 | 34.00 | 1,531,293 | +0.22(+0.65%) |
May 10, 2017 | 33.42 | 33.82 | 33.42 | 33.78 | 2,318,592 | +0.38(+1.14%) |
May 09, 2017 | 33.15 | 33.41 | 33.08 | 33.40 | 3,362,310 | +0.33(+0.99%) |
May 08, 2017 | 33.39 | 33.41 | 33.00 | 33.07 | 2,255,472 | -0.33(-1.00%) |
May 05, 2017 | 33.62 | 33.62 | 33.27 | 33.40 | 6,147,286 | +0.11(+0.33%) |
May 04, 2017 | 32.99 | 33.31 | 32.98 | 33.29 | 4,267,004 | +0.79(+2.43%) |
May 03, 2017 | 32.46 | 32.58 | 32.28 | 32.51 | 2,425,231 | -0.24(-0.73%) |
May 02, 2017 | 32.46 | 32.77 | 32.29 | 32.74 | 3,945,823 | +0.61(+1.88%) |
May 01, 2017 | 32.09 | 32.27 | 32.04 | 32.14 | 1,940,408 | -0.03(-0.08%) |
Apr 28, 2017 | 32.31 | 32.32 | 31.89 | 32.17 | 3,187,349 | +0.27(+0.83%) |
Apr 27, 2017 | 31.66 | 31.91 | 31.57 | 31.90 | 1,710,478 | +0.33(+1.06%) |
Apr 26, 2017 | 31.48 | 31.70 | 31.48 | 31.57 | 1,398,196 | +0.01(+0.04%) |
Apr 25, 2017 | 31.57 | 31.61 | 31.41 | 31.55 | 2,304,942 | +0.34(+1.09%) |
Apr 24, 2017 | 31.36 | 31.39 | 31.09 | 31.21 | 5,843,773 | +1.23(+4.11%) |
Apr 21, 2017 | 30.08 | 30.11 | 29.90 | 29.98 | 2,523,217 | -0.48(-1.56%) |
Apr 20, 2017 | 30.43 | 30.62 | 30.32 | 30.46 | 2,446,124 | +0.33(+1.08%) |
Apr 19, 2017 | 30.19 | 30.24 | 30.09 | 30.13 | 2,245,962 | -0.10(-0.31%) |
Apr 18, 2017 | 30.48 | 30.51 | 30.11 | 30.23 | 2,482,782 | -0.73(-2.37%) |
Apr 17, 2017 | 30.94 | 31.15 | 30.93 | 30.96 | 1,751,246 | -0.08(-0.26%) |
Apr 13, 2017 | 30.78 | 31.19 | 30.74 | 31.04 | 2,019,571 | +0.18(+0.57%) |
Apr 12, 2017 | 30.79 | 30.93 | 30.69 | 30.87 | 1,076,492 | +0.15(+0.49%) |
Apr 11, 2017 | 30.66 | 30.74 | 30.45 | 30.72 | 1,755,811 | +0.40(+1.32%) |
Apr 10, 2017 | 30.49 | 30.55 | 30.31 | 30.32 | 979,464 | -0.16(-0.51%) |
Apr 07, 2017 | 30.55 | 30.66 | 30.46 | 30.47 | 1,741,823 | -0.34(-1.10%) |
Apr 06, 2017 | 31.03 | 31.05 | 30.72 | 30.81 | 1,752,330 | +0.02(+0.07%) |
Apr 05, 2017 | 30.97 | 31.07 | 30.73 | 30.79 | 2,641,088 | -0.14(-0.46%) |
Apr 04, 2017 | 30.77 | 30.95 | 30.76 | 30.93 | 1,262,429 | +0.24(+0.78%) |