Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.58 | 31.58 | 31.26 | 31.29 | 376,355 | -0.09(-0.27%) |
Jun 29, 2017 | 31.70 | 31.76 | 31.13 | 31.37 | 477,521 | +0.21(+0.66%) |
Jun 28, 2017 | 30.85 | 31.19 | 30.85 | 31.17 | 253,213 | +0.51(+1.66%) |
Jun 27, 2017 | 30.68 | 30.90 | 30.59 | 30.66 | 138,269 | +0.09(+0.28%) |
Jun 26, 2017 | 30.43 | 30.66 | 30.35 | 30.57 | 210,278 | +0.23(+0.77%) |
Jun 23, 2017 | 30.60 | 30.60 | 30.28 | 30.34 | 141,026 | -0.13(-0.42%) |
Jun 22, 2017 | 30.57 | 30.61 | 30.41 | 30.47 | 172,492 | -0.18(-0.59%) |
Jun 21, 2017 | 30.97 | 30.97 | 30.62 | 30.65 | 151,221 | -0.26(-0.84%) |
Jun 20, 2017 | 31.13 | 31.16 | 30.88 | 30.91 | 181,299 | -0.26(-0.83%) |
Jun 19, 2017 | 31.06 | 31.25 | 31.06 | 31.17 | 146,293 | +0.28(+0.89%) |
Jun 16, 2017 | 30.98 | 30.98 | 30.84 | 30.89 | 67,775 | -0.07(-0.21%) |
Jun 15, 2017 | 30.89 | 31.10 | 30.76 | 30.96 | 146,337 | -0.10(-0.33%) |
Jun 14, 2017 | 30.83 | 31.09 | 30.60 | 31.06 | 193,856 | +0.05(+0.17%) |
Jun 13, 2017 | 30.99 | 31.10 | 30.92 | 31.01 | 256,736 | +0.13(+0.42%) |
Jun 12, 2017 | 30.89 | 31.07 | 30.69 | 30.88 | 194,754 | +0.04(+0.14%) |
Jun 09, 2017 | 30.41 | 30.86 | 30.38 | 30.84 | 322,453 | +0.59(+1.96%) |
Jun 08, 2017 | 29.85 | 30.43 | 29.81 | 30.25 | 171,048 | +0.42(+1.41%) |
Jun 07, 2017 | 29.66 | 29.90 | 29.61 | 29.83 | 162,530 | +0.21(+0.69%) |
Jun 06, 2017 | 29.57 | 29.70 | 29.45 | 29.62 | 229,795 | -0.13(-0.43%) |
Jun 05, 2017 | 29.70 | 29.94 | 29.70 | 29.75 | 277,635 | +0.00(+0.00%) |
Jun 02, 2017 | 29.67 | 29.88 | 29.59 | 29.75 | 195,922 | -0.09(-0.29%) |
Jun 01, 2017 | 29.57 | 29.85 | 29.41 | 29.84 | 406,427 | +0.36(+1.22%) |
May 31, 2017 | 29.70 | 29.70 | 29.22 | 29.48 | 375,832 | -0.18(-0.61%) |
May 30, 2017 | 29.80 | 29.83 | 29.60 | 29.66 | 238,841 | -0.22(-0.75%) |
May 26, 2017 | 29.86 | 29.96 | 29.72 | 29.88 | 109,992 | -0.03(-0.11%) |
May 25, 2017 | 29.93 | 30.06 | 29.84 | 29.91 | 149,842 | +0.04(+0.14%) |
May 24, 2017 | 29.91 | 29.91 | 29.75 | 29.87 | 101,706 | +0.02(+0.06%) |
May 23, 2017 | 29.66 | 29.95 | 29.54 | 29.85 | 105,653 | +0.25(+0.84%) |
May 22, 2017 | 29.65 | 29.69 | 29.46 | 29.60 | 134,314 | +0.09(+0.32%) |
May 19, 2017 | 29.39 | 29.71 | 29.39 | 29.51 | 107,356 | +0.20(+0.67%) |
May 18, 2017 | 29.18 | 29.50 | 29.17 | 29.31 | 288,819 | +0.07(+0.23%) |
May 17, 2017 | 29.59 | 29.74 | 29.11 | 29.24 | 436,709 | -0.87(-2.90%) |
May 16, 2017 | 30.11 | 30.19 | 29.98 | 30.12 | 234,003 | +0.04(+0.14%) |
May 15, 2017 | 29.89 | 30.14 | 29.89 | 30.08 | 373,325 | +0.25(+0.83%) |
May 12, 2017 | 29.85 | 29.87 | 29.68 | 29.83 | 154,608 | -0.16(-0.54%) |
May 11, 2017 | 30.10 | 30.10 | 29.77 | 29.99 | 132,938 | -0.18(-0.60%) |
May 10, 2017 | 30.02 | 30.20 | 30.02 | 30.17 | 129,087 | +0.06(+0.20%) |
May 09, 2017 | 30.30 | 30.38 | 30.03 | 30.11 | 153,605 | -0.12(-0.40%) |
May 08, 2017 | 30.29 | 30.35 | 30.18 | 30.23 | 161,729 | -0.05(-0.17%) |
May 05, 2017 | 30.42 | 30.42 | 30.16 | 30.28 | 174,956 | -0.03(-0.08%) |
May 04, 2017 | 30.41 | 30.55 | 30.21 | 30.31 | 153,510 | +0.09(+0.28%) |
May 03, 2017 | 30.00 | 30.26 | 29.96 | 30.22 | 131,797 | +0.15(+0.48%) |
May 02, 2017 | 30.16 | 30.18 | 29.92 | 30.08 | 399,493 | -0.06(-0.20%) |
May 01, 2017 | 30.10 | 30.26 | 29.96 | 30.14 | 176,829 | +0.17(+0.57%) |
Apr 28, 2017 | 30.25 | 30.30 | 29.96 | 29.96 | 225,716 | -0.31(-1.02%) |
Apr 27, 2017 | 30.48 | 30.48 | 30.12 | 30.27 | 154,940 | -0.16(-0.54%) |
Apr 26, 2017 | 30.34 | 30.65 | 30.34 | 30.44 | 190,304 | +0.07(+0.23%) |
Apr 25, 2017 | 30.35 | 30.54 | 30.34 | 30.37 | 310,373 | +0.26(+0.85%) |
Apr 24, 2017 | 30.11 | 30.29 | 30.00 | 30.11 | 368,030 | +0.57(+1.94%) |
Apr 21, 2017 | 29.72 | 29.80 | 29.48 | 29.54 | 161,463 | -0.21(-0.72%) |
Apr 20, 2017 | 29.49 | 29.79 | 29.39 | 29.75 | 153,713 | +0.45(+1.52%) |
Apr 19, 2017 | 29.53 | 29.61 | 29.24 | 29.30 | 212,371 | -0.05(-0.18%) |
Apr 18, 2017 | 29.43 | 29.49 | 29.12 | 29.36 | 173,203 | -0.17(-0.58%) |
Apr 17, 2017 | 29.10 | 29.56 | 29.04 | 29.53 | 315,708 | +0.44(+1.50%) |
Apr 13, 2017 | 29.36 | 29.60 | 29.06 | 29.09 | 294,078 | -0.35(-1.19%) |
Apr 12, 2017 | 29.66 | 29.68 | 29.39 | 29.44 | 235,943 | -0.27(-0.92%) |
Apr 11, 2017 | 29.64 | 29.73 | 29.38 | 29.72 | 222,793 | -0.02(-0.06%) |
Apr 10, 2017 | 29.82 | 29.97 | 29.62 | 29.73 | 176,080 | -0.10(-0.34%) |
Apr 07, 2017 | 29.75 | 29.97 | 29.68 | 29.84 | 132,626 | -0.09(-0.32%) |
Apr 06, 2017 | 29.77 | 30.02 | 29.54 | 29.93 | 165,416 | +0.17(+0.58%) |
Apr 05, 2017 | 30.24 | 30.35 | 29.72 | 29.76 | 208,560 | -0.23(-0.77%) |
Apr 04, 2017 | 29.93 | 30.06 | 29.87 | 29.99 | 297,080 | +0.00(+0.00%) |