Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.26 | 33.27 | 32.93 | 33.08 | 21,486,398 | +0.18(+0.54%) |
Jun 29, 2017 | 33.49 | 33.66 | 32.40 | 32.90 | 29,302,754 | -0.84(-2.48%) |
Jun 28, 2017 | 33.24 | 33.86 | 33.16 | 33.74 | 21,344,678 | +0.52(+1.55%) |
Jun 27, 2017 | 33.44 | 33.52 | 33.09 | 33.22 | 29,608,416 | -0.29(-0.86%) |
Jun 26, 2017 | 33.59 | 33.65 | 33.15 | 33.51 | 21,411,800 | +0.08(+0.23%) |
Jun 23, 2017 | 33.44 | 32,915,080 | -0.37(-1.10%) | |||
Jun 22, 2017 | 34.15 | 34.35 | 33.79 | 33.81 | 21,954,982 | -0.29(-0.84%) |
Jun 21, 2017 | 34.20 | 34.31 | 33.87 | 34.10 | 23,764,538 | -0.09(-0.27%) |
Jun 20, 2017 | 34.28 | 34.71 | 33.79 | 34.19 | 33,029,118 | -1.19(-3.37%) |
Jun 19, 2017 | 35.06 | 35.48 | 34.87 | 35.38 | 17,894,988 | +0.44(+1.26%) |
Jun 16, 2017 | 34.85 | 35.00 | 34.43 | 34.94 | 32,355,452 | -0.14(-0.39%) |
Jun 15, 2017 | 34.65 | 35.15 | 34.61 | 35.08 | 14,388,323 | +0.30(+0.85%) |
Jun 14, 2017 | 35.05 | 35.05 | 34.59 | 34.78 | 14,378,458 | -0.11(-0.32%) |
Jun 13, 2017 | 34.53 | 34.93 | 34.52 | 34.89 | 13,503,072 | +0.21(+0.61%) |
Jun 12, 2017 | 34.33 | 35.15 | 34.33 | 34.68 | 18,606,004 | +0.24(+0.69%) |
Jun 09, 2017 | 34.64 | 34.76 | 34.26 | 34.44 | 24,214,948 | -0.21(-0.61%) |
Jun 08, 2017 | 35.39 | 35.47 | 34.48 | 34.65 | 30,100,040 | -0.80(-2.27%) |
Jun 07, 2017 | 35.37 | 35.52 | 35.25 | 35.46 | 15,196,190 | +0.14(+0.41%) |
Jun 06, 2017 | 35.41 | 35.42 | 35.17 | 35.31 | 15,203,264 | -0.06(-0.17%) |
Jun 05, 2017 | 35.66 | 35.70 | 35.16 | 35.37 | 16,893,922 | -0.17(-0.48%) |
Jun 02, 2017 | 35.30 | 35.70 | 35.17 | 35.54 | 20,540,812 | +0.28(+0.79%) |
Jun 01, 2017 | 35.24 | 35.40 | 35.09 | 35.26 | 21,229,356 | -0.03(-0.07%) |
May 31, 2017 | 34.80 | 35.31 | 34.76 | 35.29 | 31,118,460 | +0.50(+1.44%) |
May 30, 2017 | 34.73 | 35.25 | 34.60 | 34.79 | 30,089,334 | +0.16(+0.46%) |
May 26, 2017 | 34.04 | 34.70 | 34.04 | 34.63 | 21,488,874 | +0.48(+1.41%) |
May 25, 2017 | 34.32 | 34.54 | 34.05 | 34.15 | 41,468,084 | +0.01(+0.02%) |
May 24, 2017 | 33.73 | 34.20 | 33.59 | 34.14 | 20,306,264 | +0.47(+1.38%) |
May 23, 2017 | 33.56 | 33.75 | 33.31 | 33.67 | 18,297,342 | +0.25(+0.73%) |
May 22, 2017 | 33.03 | 33.49 | 32.81 | 33.43 | 15,485,418 | +0.54(+1.65%) |
May 19, 2017 | 32.44 | 32.93 | 32.33 | 32.88 | 22,138,832 | +0.15(+0.47%) |
May 18, 2017 | 32.55 | 33.02 | 32.25 | 32.73 | 24,026,392 | +0.48(+1.50%) |
May 17, 2017 | 32.74 | 32.79 | 32.10 | 32.25 | 26,189,946 | -0.61(-1.85%) |
May 16, 2017 | 33.09 | 33.09 | 32.75 | 32.86 | 21,047,250 | -0.13(-0.39%) |
May 15, 2017 | 32.92 | 33.14 | 32.90 | 32.99 | 14,060,620 | -0.01(-0.03%) |
May 12, 2017 | 33.20 | 33.21 | 32.92 | 32.99 | 14,744,910 | -0.24(-0.71%) |
May 11, 2017 | 32.89 | 33.28 | 32.88 | 33.23 | 15,929,863 | +0.14(+0.41%) |
May 10, 2017 | 33.03 | 33.10 | 32.83 | 33.10 | 15,264,385 | +0.02(+0.05%) |
May 09, 2017 | 33.17 | 33.25 | 32.87 | 33.08 | 14,780,941 | -0.10(-0.31%) |
May 08, 2017 | 33.29 | 33.32 | 32.83 | 33.18 | 20,336,272 | +0.16(+0.49%) |
May 05, 2017 | 32.61 | 33.03 | 32.40 | 33.02 | 20,840,598 | +0.61(+1.88%) |
May 04, 2017 | 32.49 | 32.73 | 32.09 | 32.41 | 20,893,232 | -0.21(-0.65%) |
May 03, 2017 | 33.38 | 33.39 | 32.30 | 32.62 | 31,069,026 | -0.68(-2.03%) |
May 02, 2017 | 33.28 | 33.31 | 33.06 | 33.30 | 17,108,708 | +0.13(+0.38%) |
May 01, 2017 | 33.37 | 33.39 | 33.00 | 33.17 | 18,874,808 | +0.00(+0.00%) |
Apr 28, 2017 | 33.44 | 33.47 | 33.00 | 33.17 | 22,980,362 | -0.34(-1.01%) |
Apr 27, 2017 | 33.48 | 34.38 | 33.17 | 33.51 | 41,557,596 | +0.68(+2.06%) |
Apr 26, 2017 | 32.74 | 33.16 | 32.59 | 32.83 | 37,171,408 | +0.25(+0.78%) |
Apr 25, 2017 | 32.17 | 32.63 | 32.17 | 32.58 | 14,795,163 | +0.41(+1.26%) |
Apr 24, 2017 | 32.66 | 32.70 | 32.16 | 32.17 | 23,663,252 | -0.13(-0.39%) |
Apr 21, 2017 | 32.14 | 32.38 | 32.11 | 32.30 | 20,209,906 | +0.14(+0.42%) |
Apr 20, 2017 | 31.97 | 32.27 | 31.87 | 32.17 | 20,378,552 | +0.40(+1.25%) |
Apr 19, 2017 | 32.01 | 32.16 | 31.73 | 31.77 | 18,287,670 | -0.05(-0.16%) |
Apr 18, 2017 | 31.47 | 31.99 | 31.47 | 31.82 | 27,251,110 | +0.33(+1.05%) |
Apr 17, 2017 | 31.57 | 31.66 | 31.39 | 31.49 | 17,101,170 | +0.05(+0.16%) |
Apr 13, 2017 | 31.63 | 31.65 | 31.31 | 31.44 | 21,305,012 | -0.13(-0.40%) |
Apr 12, 2017 | 31.75 | 31.42 | 31.56 | 20,657,818 | +0.05(+0.16%) | |
Apr 11, 2017 | 31.89 | 31.89 | 31.47 | 31.51 | 23,676,704 | -0.37(-1.17%) |
Apr 10, 2017 | 32.12 | 32.22 | 31.79 | 31.89 | 14,932,777 | -0.30(-0.93%) |
Apr 07, 2017 | 32.39 | 32.39 | 32.10 | 32.19 | 16,948,432 | -0.09(-0.28%) |
Apr 06, 2017 | 31.56 | 32.47 | 31.55 | 32.28 | 27,545,840 | +0.67(+2.12%) |
Apr 05, 2017 | 32.02 | 32.15 | 31.52 | 31.61 | 21,416,932 | -0.38(-1.19%) |
Apr 04, 2017 | 31.79 | 32.11 | 31.79 | 31.99 | 15,567,206 | +0.19(+0.61%) |