Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.85 | 31.87 | 31.72 | 31.75 | 2,318,273 | +0.06(+0.18%) |
Jun 29, 2017 | 32.04 | 32.04 | 31.49 | 31.69 | 3,005,849 | -0.41(-1.28%) |
Jun 28, 2017 | 31.92 | 32.12 | 31.83 | 32.10 | 2,619,833 | +0.30(+0.94%) |
Jun 27, 2017 | 32.10 | 32.12 | 31.79 | 31.80 | 2,390,054 | -0.36(-1.10%) |
Jun 26, 2017 | 32.34 | 32.38 | 32.14 | 32.16 | 3,146,596 | -0.06(-0.19%) |
Jun 23, 2017 | 32.14 | 32.26 | 32.07 | 32.22 | 1,764,694 | +0.08(+0.25%) |
Jun 22, 2017 | 32.15 | 32.23 | 32.09 | 32.13 | 1,524,088 | +0.00(+0.01%) |
Jun 21, 2017 | 32.08 | 32.15 | 32.04 | 32.13 | 1,499,256 | +0.10(+0.32%) |
Jun 20, 2017 | 32.18 | 32.22 | 32.03 | 32.03 | 1,485,014 | -0.21(-0.65%) |
Jun 19, 2017 | 32.06 | 32.25 | 32.05 | 32.24 | 1,601,733 | +0.34(+1.05%) |
Jun 16, 2017 | 31.93 | 31.94 | 31.78 | 31.90 | 1,408,351 | +0.02(+0.05%) |
Jun 15, 2017 | 31.71 | 31.90 | 31.62 | 31.89 | 1,893,820 | -0.06(-0.17%) |
Jun 14, 2017 | 32.07 | 32.08 | 31.78 | 31.94 | 1,539,273 | -0.04(-0.12%) |
Jun 13, 2017 | 31.91 | 32.00 | 31.82 | 31.98 | 1,551,749 | +0.20(+0.62%) |
Jun 12, 2017 | 31.77 | 31.78 | 31.54 | 31.78 | 2,173,404 | -0.09(-0.30%) |
Jun 09, 2017 | 32.24 | 32.30 | 31.60 | 31.88 | 2,515,942 | -0.32(-1.00%) |
Jun 08, 2017 | 32.25 | 32.27 | 32.09 | 32.20 | 2,363,645 | -0.03(-0.09%) |
Jun 07, 2017 | 32.23 | 32.26 | 32.10 | 32.23 | 1,646,885 | +0.07(+0.21%) |
Jun 06, 2017 | 32.19 | 32.27 | 32.14 | 32.16 | 1,727,835 | -0.10(-0.31%) |
Jun 05, 2017 | 32.27 | 32.30 | 32.23 | 32.26 | 2,313,212 | -0.01(-0.04%) |
Jun 02, 2017 | 32.13 | 32.30 | 32.09 | 32.27 | 1,888,257 | +0.22(+0.68%) |
Jun 01, 2017 | 31.93 | 32.06 | 31.88 | 32.06 | 3,312,918 | +0.18(+0.57%) |
May 31, 2017 | 31.92 | 31.93 | 31.75 | 31.87 | 1,643,541 | +0.02(+0.05%) |
May 30, 2017 | 31.83 | 31.88 | 31.78 | 31.86 | 1,324,416 | +0.00(+0.01%) |
May 26, 2017 | 31.84 | 31.86 | 31.81 | 31.85 | 1,644,583 | +0.02(+0.06%) |
May 25, 2017 | 31.69 | 31.89 | 31.67 | 31.83 | 2,343,693 | +0.22(+0.70%) |
May 24, 2017 | 31.54 | 31.63 | 31.50 | 31.61 | 2,662,247 | +0.12(+0.40%) |
May 23, 2017 | 31.54 | 31.54 | 31.45 | 31.49 | 2,094,007 | +0.02(+0.07%) |
May 22, 2017 | 31.35 | 31.48 | 31.34 | 31.47 | 1,635,442 | +0.20(+0.64%) |
May 19, 2017 | 31.17 | 31.36 | 31.13 | 31.27 | 4,990,255 | +0.18(+0.59%) |
May 18, 2017 | 30.88 | 31.20 | 30.87 | 31.08 | 2,712,054 | +0.19(+0.60%) |
May 17, 2017 | 31.23 | 31.29 | 30.89 | 30.90 | 2,844,464 | -0.57(-1.82%) |
May 16, 2017 | 31.49 | 31.51 | 31.39 | 31.47 | 1,435,666 | +0.02(+0.07%) |
May 15, 2017 | 31.36 | 31.46 | 31.34 | 31.45 | 1,267,778 | +0.14(+0.44%) |
May 12, 2017 | 31.29 | 31.33 | 31.26 | 31.31 | 1,270,504 | +0.01(+0.02%) |
May 11, 2017 | 31.28 | 31.32 | 31.13 | 31.31 | 2,244,919 | -0.05(-0.15%) |
May 10, 2017 | 31.31 | 31.35 | 31.26 | 31.35 | 1,614,240 | +0.04(+0.13%) |
May 09, 2017 | 31.33 | 31.37 | 31.26 | 31.31 | 2,277,417 | +0.03(+0.08%) |
May 08, 2017 | 31.27 | 31.29 | 31.20 | 31.29 | 1,778,010 | +0.03(+0.10%) |
May 05, 2017 | 31.19 | 31.26 | 31.12 | 31.26 | 1,668,252 | +0.12(+0.38%) |
May 04, 2017 | 31.12 | 31.14 | 31.00 | 31.14 | 8,900,377 | +0.04(+0.14%) |
May 03, 2017 | 31.12 | 31.12 | 30.99 | 31.09 | 6,052,374 | -0.09(-0.28%) |
May 02, 2017 | 31.17 | 31.20 | 31.11 | 31.18 | 1,829,586 | +0.06(+0.19%) |
May 01, 2017 | 31.09 | 31.18 | 31.05 | 31.12 | 2,694,408 | +0.12(+0.40%) |
Apr 28, 2017 | 31.08 | 31.11 | 30.97 | 31.00 | 2,022,955 | -0.00(-0.01%) |
Apr 27, 2017 | 30.97 | 31.04 | 30.94 | 31.00 | 2,278,624 | +0.08(+0.25%) |
Apr 26, 2017 | 30.97 | 31.03 | 30.91 | 30.93 | 2,787,765 | -0.02(-0.06%) |
Apr 25, 2017 | 30.85 | 31.00 | 30.83 | 30.94 | 2,760,987 | +0.20(+0.64%) |
Apr 24, 2017 | 30.66 | 30.78 | 30.66 | 30.75 | 8,296,839 | +0.30(+0.99%) |
Apr 21, 2017 | 30.48 | 30.49 | 30.37 | 30.45 | 6,356,379 | -0.04(-0.12%) |
Apr 20, 2017 | 30.34 | 30.54 | 30.30 | 30.48 | 5,566,996 | +0.23(+0.76%) |
Apr 19, 2017 | 30.35 | 30.41 | 30.21 | 30.25 | 2,230,751 | -0.01(-0.03%) |
Apr 18, 2017 | 30.23 | 30.34 | 30.18 | 30.26 | 1,908,347 | -0.06(-0.21%) |
Apr 17, 2017 | 30.12 | 30.33 | 30.12 | 30.33 | 2,167,642 | +0.27(+0.88%) |
Apr 13, 2017 | 30.17 | 30.29 | 30.06 | 30.06 | 2,511,798 | -0.15(-0.51%) |
Apr 12, 2017 | 30.30 | 30.31 | 30.18 | 30.21 | 2,304,767 | -0.12(-0.39%) |
Apr 11, 2017 | 30.33 | 30.37 | 30.12 | 30.33 | 3,512,317 | -0.04(-0.14%) |
Apr 10, 2017 | 30.39 | 30.49 | 30.31 | 30.37 | 2,269,353 | +0.01(+0.05%) |
Apr 07, 2017 | 30.38 | 30.46 | 30.30 | 30.36 | 1,850,104 | -0.02(-0.05%) |
Apr 06, 2017 | 30.37 | 30.45 | 30.30 | 30.38 | 2,278,386 | +0.04(+0.14%) |
Apr 05, 2017 | 30.48 | 30.65 | 30.30 | 30.33 | 10,817,814 | -0.07(-0.24%) |
Apr 04, 2017 | 30.36 | 30.41 | 30.30 | 30.41 | 4,097,356 | +0.01(+0.05%) |