Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.94 | 31.53 | 30.66 | 31.21 | 3,702,287 | +0.47(+1.54%) |
Jun 29, 2017 | 30.32 | 30.97 | 30.28 | 30.73 | 3,712,694 | +0.63(+2.11%) |
Jun 28, 2017 | 30.11 | 30.60 | 30.04 | 30.10 | 2,643,511 | +0.07(+0.22%) |
Jun 27, 2017 | 30.27 | 30.58 | 30.00 | 30.03 | 3,040,476 | -0.09(-0.28%) |
Jun 26, 2017 | 29.99 | 30.33 | 29.78 | 30.12 | 3,006,922 | +0.14(+0.47%) |
Jun 23, 2017 | 30.24 | 30.39 | 29.73 | 29.98 | 3,945,633 | -0.19(-0.63%) |
Jun 22, 2017 | 30.54 | 30.62 | 30.15 | 30.17 | 5,667,080 | -0.27(-0.90%) |
Jun 21, 2017 | 31.23 | 31.23 | 30.25 | 30.44 | 3,962,147 | -0.99(-3.14%) |
Jun 20, 2017 | 31.49 | 31.49 | 30.49 | 31.43 | 4,750,286 | -0.39(-1.22%) |
Jun 19, 2017 | 31.91 | 32.04 | 31.37 | 31.81 | 3,090,421 | -0.08(-0.24%) |
Jun 16, 2017 | 31.30 | 31.91 | 31.11 | 31.89 | 3,732,695 | +0.81(+2.59%) |
Jun 15, 2017 | 30.59 | 31.17 | 30.52 | 31.08 | 3,808,752 | +0.04(+0.12%) |
Jun 14, 2017 | 32.42 | 32.42 | 30.56 | 31.05 | 5,572,864 | -1.60(-4.90%) |
Jun 13, 2017 | 32.50 | 32.88 | 32.24 | 32.65 | 2,189,612 | +0.19(+0.58%) |
Jun 12, 2017 | 32.71 | 32.93 | 31.88 | 32.46 | 3,928,394 | +0.09(+0.29%) |
Jun 09, 2017 | 30.82 | 32.70 | 30.80 | 32.36 | 5,272,761 | +1.53(+4.97%) |
Jun 08, 2017 | 31.20 | 30.66 | 30.83 | 3,349,826 | +0.05(+0.15%) | |
Jun 07, 2017 | 31.12 | 31.21 | 30.10 | 30.78 | 4,210,817 | -0.54(-1.72%) |
Jun 06, 2017 | 30.96 | 31.46 | 30.76 | 31.32 | 1,768,191 | +0.17(+0.55%) |
Jun 05, 2017 | 30.95 | 31.50 | 30.92 | 31.15 | 2,409,750 | +0.04(+0.12%) |
Jun 02, 2017 | 30.63 | 31.17 | 30.09 | 31.12 | 3,321,020 | +0.24(+0.77%) |
Jun 01, 2017 | 31.02 | 31.26 | 30.75 | 30.88 | 5,257,732 | -0.03(-0.09%) |
May 31, 2017 | 30.47 | 31.37 | 30.38 | 30.91 | 4,706,511 | +0.07(+0.21%) |
May 30, 2017 | 30.82 | 31.17 | 30.65 | 30.84 | 2,704,961 | -0.16(-0.52%) |
May 26, 2017 | 30.87 | 31.14 | 30.74 | 31.00 | 2,549,802 | +0.16(+0.52%) |
May 25, 2017 | 32.58 | 32.89 | 30.81 | 30.84 | 4,807,302 | -1.76(-5.40%) |
May 24, 2017 | 33.05 | 33.29 | 32.49 | 32.60 | 3,174,173 | -0.51(-1.54%) |
May 23, 2017 | 33.17 | 33.37 | 32.81 | 33.11 | 2,318,867 | +0.05(+0.14%) |
May 22, 2017 | 33.26 | 33.46 | 32.94 | 33.06 | 3,025,037 | +0.13(+0.40%) |
May 19, 2017 | 32.44 | 33.21 | 32.33 | 32.93 | 3,607,102 | +0.75(+2.32%) |
May 18, 2017 | 31.27 | 32.38 | 31.22 | 32.18 | 3,433,698 | +0.61(+1.92%) |
May 17, 2017 | 32.24 | 32.15 | 31.48 | 31.58 | 3,695,161 | -0.66(-2.05%) |
May 16, 2017 | 32.32 | 32.44 | 31.92 | 32.24 | 2,740,042 | +0.16(+0.50%) |
May 15, 2017 | 32.59 | 32.70 | 31.83 | 32.08 | 3,333,145 | +0.11(+0.36%) |
May 12, 2017 | 31.99 | 32.14 | 31.69 | 31.97 | 2,940,990 | -0.01(-0.03%) |
May 11, 2017 | 32.49 | 32.51 | 31.91 | 31.98 | 2,508,595 | -0.26(-0.82%) |
May 10, 2017 | 32.24 | 32.59 | 32.03 | 32.24 | 4,050,556 | +0.30(+0.95%) |
May 09, 2017 | 32.14 | 32.16 | 31.76 | 31.94 | 2,218,081 | -0.26(-0.82%) |
May 08, 2017 | 32.40 | 32.49 | 31.82 | 32.20 | 2,637,311 | -0.29(-0.90%) |
May 05, 2017 | 31.50 | 32.53 | 31.44 | 32.50 | 3,971,112 | +1.04(+3.31%) |
May 04, 2017 | 31.72 | 31.92 | 31.05 | 31.46 | 3,336,285 | -0.58(-1.80%) |
May 03, 2017 | 31.74 | 32.16 | 31.65 | 32.03 | 3,036,286 | +0.16(+0.50%) |
May 02, 2017 | 32.41 | 32.52 | 31.67 | 31.87 | 4,534,385 | -0.54(-1.66%) |
May 01, 2017 | 32.99 | 33.12 | 32.41 | 32.41 | 3,548,095 | -0.67(-2.03%) |
Apr 28, 2017 | 33.35 | 33.35 | 32.83 | 33.08 | 2,963,526 | -0.01(-0.03%) |
Apr 27, 2017 | 33.58 | 33.83 | 32.29 | 33.09 | 6,184,851 | -1.11(-3.24%) |
Apr 26, 2017 | 33.65 | 34.61 | 33.65 | 34.20 | 4,189,065 | +0.31(+0.92%) |
Apr 25, 2017 | 33.65 | 33.98 | 33.40 | 33.89 | 4,275,602 | +0.37(+1.10%) |
Apr 24, 2017 | 33.16 | 33.68 | 33.05 | 33.52 | 4,173,414 | +0.74(+2.25%) |
Apr 21, 2017 | 33.23 | 33.34 | 32.65 | 32.78 | 6,698,085 | -0.93(-2.75%) |
Apr 20, 2017 | 34.11 | 34.23 | 33.62 | 33.71 | 3,390,980 | -0.19(-0.56%) |
Apr 19, 2017 | 35.08 | 35.16 | 33.82 | 33.90 | 4,757,016 | -1.01(-2.90%) |
Apr 18, 2017 | 35.21 | 35.53 | 34.81 | 34.91 | 3,268,532 | -0.62(-1.76%) |
Apr 17, 2017 | 35.68 | 35.75 | 35.27 | 35.53 | 2,318,474 | -0.14(-0.40%) |
Apr 13, 2017 | 35.63 | 35.86 | 35.44 | 35.68 | 5,039,839 | -0.07(-0.19%) |
Apr 12, 2017 | 36.74 | 36.87 | 35.60 | 35.74 | 6,440,262 | -0.90(-2.45%) |
Apr 11, 2017 | 36.98 | 37.06 | 36.29 | 36.64 | 4,012,677 | -0.41(-1.10%) |
Apr 10, 2017 | 37.06 | 37.24 | 36.87 | 37.05 | 2,449,089 | +0.26(+0.69%) |
Apr 07, 2017 | 37.27 | 37.31 | 36.77 | 36.79 | 2,034,876 | -0.48(-1.29%) |
Apr 06, 2017 | 37.30 | 37.44 | 36.99 | 37.27 | 2,298,529 | +0.31(+0.84%) |
Apr 05, 2017 | 37.74 | 38.08 | 36.85 | 36.96 | 3,435,158 | -0.42(-1.11%) |
Apr 04, 2017 | 37.51 | 37.51 | 36.90 | 37.38 | 4,371,731 | -0.16(-0.43%) |