Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.55 | 33.77 | 33.35 | 33.49 | 1,210,074 | +0.05(+0.15%) |
Jun 29, 2017 | 33.95 | 34.08 | 33.03 | 33.44 | 1,341,327 | -0.65(-1.91%) |
Jun 28, 2017 | 33.92 | 34.22 | 33.58 | 34.09 | 1,137,784 | +0.40(+1.19%) |
Jun 27, 2017 | 34.21 | 34.23 | 33.63 | 33.69 | 1,064,895 | -0.61(-1.78%) |
Jun 26, 2017 | 34.36 | 34.52 | 34.17 | 34.30 | 1,083,432 | +0.04(+0.12%) |
Jun 23, 2017 | 34.47 | 34.21 | 34.26 | 2,101,069 | -0.02(-0.06%) | |
Jun 22, 2017 | 34.36 | 34.41 | 34.02 | 34.28 | 1,122,290 | +0.01(+0.03%) |
Jun 21, 2017 | 34.22 | 34.44 | 33.96 | 34.27 | 1,959,922 | +0.18(+0.53%) |
Jun 20, 2017 | 34.25 | 34.66 | 34.01 | 34.09 | 1,521,690 | -0.17(-0.50%) |
Jun 19, 2017 | 34.31 | 34.49 | 34.04 | 34.26 | 2,862,703 | +0.08(+0.23%) |
Jun 16, 2017 | 34.08 | 34.37 | 33.90 | 34.18 | 2,408,013 | +0.03(+0.09%) |
Jun 15, 2017 | 33.97 | 34.49 | 33.65 | 34.15 | 1,187,540 | -0.19(-0.55%) |
Jun 14, 2017 | 34.55 | 34.69 | 33.96 | 34.34 | 1,247,312 | -0.06(-0.17%) |
Jun 13, 2017 | 34.46 | 34.74 | 34.35 | 34.40 | 2,156,042 | +0.17(+0.50%) |
Jun 12, 2017 | 34.47 | 34.52 | 33.56 | 34.23 | 3,393,421 | -0.49(-1.41%) |
Jun 09, 2017 | 35.53 | 35.69 | 34.19 | 34.72 | 1,375,729 | -0.72(-2.03%) |
Jun 08, 2017 | 35.41 | 35.54 | 35.20 | 35.44 | 1,079,824 | +0.09(+0.25%) |
Jun 07, 2017 | 35.48 | 35.61 | 35.20 | 35.35 | 1,745,174 | -0.06(-0.17%) |
Jun 06, 2017 | 35.40 | 35.60 | 35.28 | 35.41 | 1,357,718 | -0.11(-0.31%) |
Jun 05, 2017 | 35.31 | 35.65 | 35.31 | 35.52 | 1,277,889 | +0.25(+0.71%) |
Jun 02, 2017 | 35.03 | 35.43 | 35.03 | 35.27 | 1,871,150 | +0.29(+0.83%) |
Jun 01, 2017 | 35.15 | 35.43 | 34.70 | 34.98 | 2,589,794 | -0.16(-0.46%) |
May 31, 2017 | 34.99 | 35.38 | 34.83 | 35.14 | 4,856,612 | +0.21(+0.60%) |
May 30, 2017 | 34.87 | 35.12 | 34.71 | 34.93 | 1,549,554 | +0.00(+0.00%) |
May 26, 2017 | 34.70 | 35.29 | 34.57 | 34.93 | 2,226,474 | +0.17(+0.49%) |
May 25, 2017 | 34.32 | 34.87 | 34.30 | 34.76 | 2,108,378 | +0.49(+1.43%) |
May 24, 2017 | 34.06 | 34.31 | 33.80 | 34.27 | 2,724,352 | +0.25(+0.73%) |
May 23, 2017 | 33.57 | 34.12 | 33.31 | 34.02 | 3,139,267 | +0.49(+1.46%) |
May 22, 2017 | 32.89 | 33.56 | 32.77 | 33.53 | 2,466,780 | +0.75(+2.29%) |
May 19, 2017 | 32.61 | 32.88 | 32.38 | 32.78 | 2,159,573 | +0.46(+1.42%) |
May 18, 2017 | 32.28 | 32.70 | 32.07 | 32.32 | 2,941,466 | -0.07(-0.22%) |
May 17, 2017 | 32.92 | 33.05 | 32.39 | 32.39 | 1,552,450 | -0.85(-2.56%) |
May 16, 2017 | 33.25 | 33.30 | 33.03 | 33.24 | 1,675,440 | +0.09(+0.27%) |
May 15, 2017 | 33.06 | 33.19 | 32.93 | 33.15 | 1,410,453 | +0.26(+0.79%) |
May 12, 2017 | 33.02 | 33.07 | 32.74 | 32.89 | 921,883 | -0.10(-0.30%) |
May 11, 2017 | 32.86 | 32.99 | 32.68 | 32.99 | 1,906,978 | +0.06(+0.18%) |
May 10, 2017 | 33.03 | 33.09 | 32.86 | 32.93 | 1,223,048 | -0.07(-0.21%) |
May 09, 2017 | 32.93 | 33.14 | 32.87 | 33.00 | 1,429,864 | +0.17(+0.52%) |
May 08, 2017 | 33.00 | 33.02 | 32.77 | 32.83 | 1,474,799 | -0.21(-0.64%) |
May 05, 2017 | 32.86 | 33.06 | 32.78 | 33.04 | 1,298,824 | +0.28(+0.85%) |
May 04, 2017 | 32.74 | 32.92 | 32.63 | 32.76 | 1,219,658 | +0.00(+0.00%) |
May 03, 2017 | 32.71 | 32.77 | 32.52 | 32.76 | 1,622,435 | -0.03(-0.09%) |
May 02, 2017 | 32.72 | 32.86 | 32.60 | 32.79 | 2,019,157 | +0.08(+0.24%) |
May 01, 2017 | 32.73 | 32.94 | 32.58 | 32.71 | 2,592,240 | +0.14(+0.43%) |
Apr 28, 2017 | 32.05 | 32.60 | 31.93 | 32.57 | 3,029,899 | +0.53(+1.65%) |
Apr 27, 2017 | 31.83 | 32.20 | 31.83 | 32.04 | 1,855,401 | +0.29(+0.91%) |
Apr 26, 2017 | 31.99 | 32.00 | 31.60 | 31.75 | 3,437,839 | -0.18(-0.56%) |
Apr 25, 2017 | 31.80 | 32.28 | 31.22 | 31.93 | 5,475,309 | -1.55(-4.63%) |
Apr 24, 2017 | 33.07 | 33.61 | 32.98 | 33.48 | 3,892,179 | +0.60(+1.82%) |
Apr 21, 2017 | 32.65 | 32.94 | 32.54 | 32.88 | 3,103,861 | +0.11(+0.34%) |
Apr 20, 2017 | 32.59 | 32.84 | 32.31 | 32.77 | 3,382,436 | +0.32(+0.99%) |
Apr 19, 2017 | 32.20 | 32.55 | 32.15 | 32.45 | 2,556,750 | +0.29(+0.90%) |
Apr 18, 2017 | 31.31 | 32.16 | 31.20 | 32.16 | 3,231,500 | +0.78(+2.49%) |
Apr 17, 2017 | 31.12 | 31.38 | 31.12 | 31.38 | 2,059,021 | +0.27(+0.87%) |
Apr 13, 2017 | 31.22 | 31.40 | 31.04 | 31.11 | 1,218,709 | -0.16(-0.51%) |
Apr 12, 2017 | 31.43 | 31.56 | 30.92 | 31.27 | 1,931,669 | -0.21(-0.67%) |
Apr 11, 2017 | 31.33 | 31.48 | 31.15 | 31.48 | 2,347,008 | +0.13(+0.41%) |
Apr 10, 2017 | 31.21 | 31.43 | 31.00 | 31.35 | 1,289,812 | +0.17(+0.55%) |
Apr 07, 2017 | 31.07 | 31.22 | 30.92 | 31.18 | 2,474,890 | +0.01(+0.03%) |
Apr 06, 2017 | 30.98 | 31.25 | 30.86 | 31.17 | 2,422,321 | +0.32(+1.04%) |
Apr 05, 2017 | 31.14 | 31.39 | 30.81 | 30.85 | 2,919,947 | -0.25(-0.80%) |
Apr 04, 2017 | 31.14 | 31.36 | 31.02 | 31.10 | 2,471,189 | -0.05(-0.16%) |