Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.86 | 35.09 | 34.83 | 34.84 | 9,901 | +0.00(+0.00%) |
Jun 29, 2017 | 34.84 | 35.15 | 34.65 | 34.84 | 10,487 | +0.00(+0.00%) |
Jun 28, 2017 | 34.75 | 35.37 | 34.51 | 34.84 | 13,240 | +0.05(+0.13%) |
Jun 27, 2017 | 34.84 | 35.38 | 34.75 | 34.80 | 25,745 | -0.05(-0.13%) |
Jun 26, 2017 | 34.85 | 35.29 | 34.43 | 34.84 | 33,092 | +0.00(+0.00%) |
Jun 23, 2017 | 34.96 | 35.43 | 33.08 | 34.84 | 442,887 | -0.02(-0.05%) |
Jun 22, 2017 | 35.65 | 35.66 | 34.59 | 34.86 | 20,633 | -0.14(-0.40%) |
Jun 21, 2017 | 35.58 | 36.19 | 34.63 | 35.00 | 49,151 | -0.02(-0.06%) |
Jun 20, 2017 | 35.45 | 36.20 | 34.44 | 35.02 | 23,821 | +0.47(+1.36%) |
Jun 19, 2017 | 35.48 | 35.93 | 34.15 | 34.55 | 26,617 | -0.74(-2.10%) |
Jun 16, 2017 | 34.02 | 36.07 | 32.72 | 35.29 | 26,379 | +1.18(+3.45%) |
Jun 15, 2017 | 34.10 | 34.16 | 32.90 | 34.12 | 30,312 | +0.96(+2.89%) |
Jun 14, 2017 | 33.67 | 34.48 | 32.37 | 33.16 | 11,332 | -0.46(-1.37%) |
Jun 13, 2017 | 33.71 | 34.57 | 33.39 | 33.62 | 31,478 | -0.14(-0.43%) |
Jun 12, 2017 | 33.07 | 35.12 | 31.99 | 33.76 | 11,497 | +1.00(+3.07%) |
Jun 09, 2017 | 32.01 | 33.44 | 31.81 | 32.76 | 5,961 | +0.88(+2.75%) |
Jun 08, 2017 | 31.71 | 31.98 | 31.50 | 31.88 | 15,663 | -0.20(-0.62%) |
Jun 07, 2017 | 31.83 | 32.08 | 31.09 | 32.08 | 4,512 | +0.57(+1.81%) |
Jun 06, 2017 | 31.58 | 31.74 | 30.00 | 31.51 | 6,567 | -0.19(-0.60%) |
Jun 05, 2017 | 32.18 | 32.22 | 30.82 | 31.70 | 11,059 | -0.56(-1.74%) |
Jun 02, 2017 | 31.65 | 32.49 | 30.05 | 32.26 | 10,952 | +0.78(+2.47%) |
Jun 01, 2017 | 31.64 | 32.13 | 31.48 | 31.48 | 6,458 | -0.19(-0.60%) |
May 31, 2017 | 31.99 | 31.99 | 30.79 | 31.67 | 3,865 | +0.18(+0.57%) |
May 30, 2017 | 31.67 | 31.67 | 30.83 | 31.49 | 4,294 | +0.07(+0.23%) |
May 26, 2017 | 29.91 | 31.63 | 29.91 | 31.42 | 6,539 | +0.03(+0.09%) |
May 25, 2017 | 31.23 | 31.90 | 31.22 | 31.39 | 6,999 | +0.09(+0.29%) |
May 24, 2017 | 31.72 | 31.72 | 31.30 | 31.30 | 5,462 | -0.69(-2.15%) |
May 23, 2017 | 32.21 | 32.21 | 31.74 | 31.99 | 32,205 | +0.09(+0.28%) |
May 22, 2017 | 31.83 | 32.38 | 31.29 | 31.90 | 5,311 | +0.23(+0.71%) |
May 19, 2017 | 32.26 | 32.26 | 30.82 | 31.67 | 4,301 | +0.00(+0.00%) |
May 18, 2017 | 32.80 | 32.80 | 31.58 | 31.67 | 7,329 | +0.14(+0.43%) |
May 17, 2017 | 31.67 | 32.37 | 31.54 | 31.54 | 3,286 | -0.14(-0.43%) |
May 16, 2017 | 32.58 | 32.99 | 31.67 | 31.67 | 7,927 | -0.57(-1.77%) |
May 15, 2017 | 31.67 | 32.34 | 31.67 | 32.24 | 1,977 | +0.48(+1.51%) |
May 12, 2017 | 32.04 | 32.04 | 30.95 | 31.76 | 10,000 | -0.24(-0.74%) |
May 11, 2017 | 31.61 | 32.25 | 31.61 | 32.00 | 6,565 | +0.39(+1.23%) |
May 10, 2017 | 31.90 | 32.22 | 31.61 | 31.61 | 4,626 | -0.06(-0.20%) |
May 09, 2017 | 31.76 | 31.76 | 31.67 | 31.67 | 1,385 | +0.00(+0.00%) |
May 08, 2017 | 32.81 | 32.81 | 31.38 | 31.67 | 1,537 | +0.00(+0.00%) |
May 05, 2017 | 31.70 | 31.76 | 31.64 | 31.67 | 2,485 | -0.63(-1.96%) |
May 04, 2017 | 32.13 | 32.40 | 31.45 | 32.31 | 4,678 | +0.54(+1.71%) |
May 03, 2017 | 31.76 | 31.76 | 31.76 | 31.76 | 331 | +0.21(+0.66%) |
May 02, 2017 | 31.45 | 31.81 | 31.45 | 31.56 | 10,400 | -0.30(-0.94%) |
May 01, 2017 | 32.53 | 32.58 | 31.75 | 31.86 | 2,015 | -0.72(-2.22%) |
Apr 28, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 343 | +0.49(+1.52%) |
Apr 26, 2017 | 32.09 | 32.09 | 32.09 | 82 | -0.31(-0.95%) | |
Apr 25, 2017 | 31.67 | 32.40 | 31.65 | 32.40 | 954 | +0.72(+2.29%) |
Apr 24, 2017 | 31.82 | 32.57 | 31.58 | 31.67 | 9,956 | -0.68(-2.10%) |
Apr 21, 2017 | 30.82 | 32.35 | 30.82 | 32.35 | 2,794 | -0.63(-1.92%) |
Apr 20, 2017 | 30.21 | 33.48 | 29.86 | 32.99 | 9,279 | +3.81(+13.06%) |
Apr 19, 2017 | 30.31 | 30.33 | 29.18 | 29.18 | 3,098 | -0.76(-2.54%) |
Apr 18, 2017 | 30.73 | 30.73 | 29.86 | 29.94 | 9,112 | -0.85(-2.76%) |
Apr 17, 2017 | 30.77 | 31.21 | 30.77 | 30.79 | 2,349 | +0.02(+0.06%) |
Apr 13, 2017 | 30.95 | 31.63 | 30.32 | 30.77 | 3,481 | -0.23(-0.73%) |
Apr 12, 2017 | 31.57 | 31.58 | 31.00 | 31.00 | 3,764 | -0.51(-1.61%) |
Apr 11, 2017 | 31.63 | 31.67 | 31.45 | 31.50 | 2,059 | -0.10(-0.31%) |
Apr 10, 2017 | 31.66 | 31.67 | 31.60 | 31.60 | 2,013 | -0.07(-0.23%) |
Apr 07, 2017 | 31.67 | 31.67 | 31.58 | 31.67 | 2,257 | +0.01(+0.03%) |
Apr 06, 2017 | 31.83 | 33.03 | 31.63 | 31.66 | 8,604 | -0.10(-0.31%) |
Apr 05, 2017 | 32.78 | 32.78 | 31.76 | 31.76 | 1,286 | -0.18(-0.57%) |
Apr 04, 2017 | 29.78 | 32.49 | 29.78 | 31.95 | 5,957 | -0.09(-0.28%) |