Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.70 | 31.80 | 31.54 | 31.67 | 2,264,574 | -0.10(-0.32%) |
Jun 29, 2017 | 31.99 | 31.99 | 31.60 | 31.77 | 4,154,987 | -0.32(-1.01%) |
Jun 28, 2017 | 32.29 | 32.33 | 32.02 | 32.10 | 2,824,868 | -0.15(-0.48%) |
Jun 27, 2017 | 32.35 | 32.39 | 32.22 | 32.25 | 2,712,396 | -0.12(-0.36%) |
Jun 26, 2017 | 32.49 | 32.64 | 32.35 | 32.37 | 2,974,279 | -0.16(-0.50%) |
Jun 23, 2017 | 32.49 | 32.59 | 32.39 | 32.53 | 2,697,314 | +0.10(+0.29%) |
Jun 22, 2017 | 32.24 | 32.64 | 32.23 | 32.44 | 3,787,070 | +0.40(+1.24%) |
Jun 21, 2017 | 31.78 | 32.04 | 31.74 | 32.04 | 4,282,636 | +0.18(+0.55%) |
Jun 20, 2017 | 32.10 | 32.13 | 31.80 | 31.86 | 4,765,734 | -0.29(-0.91%) |
Jun 19, 2017 | 32.13 | 32.27 | 32.11 | 32.16 | 3,316,899 | -0.03(-0.09%) |
Jun 16, 2017 | 32.08 | 32.24 | 31.96 | 32.19 | 2,614,691 | +0.29(+0.90%) |
Jun 15, 2017 | 31.77 | 31.99 | 31.69 | 31.90 | 2,890,373 | -0.14(-0.44%) |
Jun 14, 2017 | 31.99 | 32.19 | 31.97 | 32.04 | 4,427,581 | +0.24(+0.74%) |
Jun 13, 2017 | 31.85 | 31.94 | 31.77 | 31.80 | 2,919,752 | -0.05(-0.16%) |
Jun 12, 2017 | 31.96 | 31.93 | 31.69 | 31.85 | 3,497,482 | -0.10(-0.32%) |
Jun 09, 2017 | 31.88 | 32.12 | 31.85 | 31.96 | 4,322,314 | -0.21(-0.64%) |
Jun 08, 2017 | 32.27 | 32.38 | 32.08 | 32.16 | 3,516,216 | -0.14(-0.43%) |
Jun 07, 2017 | 32.35 | 32.40 | 32.12 | 32.30 | 3,421,322 | -0.03(-0.09%) |
Jun 06, 2017 | 32.46 | 32.52 | 32.29 | 32.33 | 3,644,012 | -0.11(-0.34%) |
Jun 05, 2017 | 32.46 | 32.53 | 32.30 | 32.44 | 2,237,231 | -0.15(-0.45%) |
Jun 02, 2017 | 32.56 | 32.64 | 32.45 | 32.59 | 2,575,617 | +0.06(+0.18%) |
Jun 01, 2017 | 32.45 | 32.66 | 32.42 | 32.53 | 4,067,010 | +0.04(+0.14%) |
May 31, 2017 | 32.35 | 32.71 | 32.32 | 32.49 | 7,842,789 | +0.60(+1.89%) |
May 30, 2017 | 31.74 | 32.09 | 31.71 | 31.88 | 5,703,736 | +0.54(+1.73%) |
May 26, 2017 | 31.47 | 31.52 | 31.27 | 31.34 | 6,757,922 | +0.07(+0.24%) |
May 25, 2017 | 31.27 | 31.38 | 31.13 | 31.27 | 6,311,792 | -0.28(-0.88%) |
May 24, 2017 | 31.51 | 31.63 | 31.49 | 31.55 | 2,531,707 | -0.01(-0.02%) |
May 23, 2017 | 31.66 | 31.83 | 31.51 | 31.55 | 4,520,454 | -0.25(-0.79%) |
May 22, 2017 | 31.91 | 32.02 | 31.75 | 31.80 | 4,621,343 | -0.22(-0.69%) |
May 19, 2017 | 31.79 | 32.05 | 31.78 | 32.02 | 3,736,658 | +0.26(+0.83%) |
May 18, 2017 | 31.58 | 31.82 | 31.49 | 31.76 | 5,123,877 | +0.01(+0.02%) |
May 17, 2017 | 32.07 | 32.17 | 31.74 | 31.75 | 4,059,553 | -0.14(-0.44%) |
May 16, 2017 | 31.92 | 32.08 | 31.83 | 31.89 | 4,394,581 | +0.02(+0.07%) |
May 15, 2017 | 31.66 | 31.87 | 31.63 | 31.87 | 3,638,291 | +0.10(+0.30%) |
May 12, 2017 | 31.58 | 31.90 | 31.56 | 31.77 | 6,176,194 | +0.48(+1.53%) |
May 11, 2017 | 31.02 | 31.42 | 31.02 | 31.30 | 5,780,482 | +0.24(+0.78%) |
May 10, 2017 | 30.85 | 31.07 | 30.73 | 31.05 | 5,295,360 | +0.62(+2.03%) |
May 09, 2017 | 30.47 | 30.49 | 30.31 | 30.44 | 4,437,146 | +0.17(+0.55%) |
May 08, 2017 | 30.57 | 30.57 | 30.23 | 30.27 | 3,859,571 | -0.06(-0.19%) |
May 05, 2017 | 30.32 | 30.34 | 30.24 | 30.33 | 3,117,907 | +0.02(+0.07%) |
May 04, 2017 | 30.06 | 30.31 | 30.04 | 30.31 | 3,722,740 | +0.43(+1.43%) |
May 03, 2017 | 29.85 | 29.94 | 29.79 | 29.88 | 3,027,056 | -0.19(-0.63%) |
May 02, 2017 | 29.86 | 30.07 | 29.77 | 30.07 | 4,164,203 | +0.43(+1.45%) |
May 01, 2017 | 29.75 | 29.78 | 29.63 | 29.64 | 2,133,768 | -0.05(-0.17%) |
Apr 28, 2017 | 29.52 | 29.71 | 29.50 | 29.69 | 3,184,824 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.70 | 29.36 | 29.60 | 4,738,288 | +0.07(+0.25%) |
Apr 26, 2017 | 29.85 | 30.02 | 29.52 | 29.53 | 5,760,580 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.98 | 30.11 | 4,806,277 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.95 | 29.78 | 29.85 | 4,305,748 | +0.25(+0.83%) |
Apr 21, 2017 | 29.52 | 29.61 | 29.47 | 29.60 | 4,457,050 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,766,121 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.85 | 29.63 | 29.65 | 4,817,321 | -0.32(-1.07%) |
Apr 18, 2017 | 30.10 | 30.12 | 29.78 | 29.97 | 3,412,929 | -0.41(-1.34%) |
Apr 17, 2017 | 30.33 | 30.46 | 30.30 | 30.37 | 2,187,891 | +0.02(+0.07%) |
Apr 13, 2017 | 30.31 | 30.44 | 30.27 | 30.35 | 3,698,388 | -0.04(-0.12%) |
Apr 12, 2017 | 30.35 | 30.44 | 30.28 | 30.39 | 2,078,132 | +0.06(+0.19%) |
Apr 11, 2017 | 30.18 | 30.35 | 30.08 | 30.33 | 4,429,530 | +0.35(+1.16%) |
Apr 10, 2017 | 30.11 | 30.18 | 29.95 | 29.98 | 3,230,941 | -0.12(-0.41%) |
Apr 07, 2017 | 30.07 | 30.18 | 29.93 | 30.10 | 5,055,788 | +0.04(+0.12%) |
Apr 06, 2017 | 30.12 | 30.19 | 30.02 | 30.07 | 4,618,172 | -0.37(-1.22%) |
Apr 05, 2017 | 30.52 | 30.75 | 30.43 | 30.44 | 4,585,036 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.55 | 30.32 | 30.52 | 3,902,695 | +0.01(+0.02%) |