Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.69 | 33.78 | 33.12 | 33.32 | 895,073 | -0.25(-0.74%) |
Jun 29, 2017 | 33.91 | 34.03 | 33.21 | 33.57 | 795,523 | -0.05(-0.16%) |
Jun 28, 2017 | 33.11 | 33.85 | 33.11 | 33.62 | 852,921 | +0.65(+1.97%) |
Jun 27, 2017 | 33.13 | 33.16 | 32.77 | 32.97 | 808,143 | +0.12(+0.35%) |
Jun 26, 2017 | 32.64 | 33.19 | 32.48 | 32.86 | 776,385 | +0.25(+0.77%) |
Jun 23, 2017 | 32.48 | 32.84 | 32.35 | 32.61 | 1,594,924 | +0.18(+0.55%) |
Jun 22, 2017 | 32.43 | 32.67 | 31.88 | 32.43 | 864,373 | +0.08(+0.25%) |
Jun 21, 2017 | 33.24 | 33.24 | 32.13 | 32.35 | 1,024,586 | -0.94(-2.81%) |
Jun 20, 2017 | 33.64 | 33.64 | 33.23 | 33.28 | 756,494 | -0.38(-1.14%) |
Jun 19, 2017 | 34.06 | 34.14 | 33.53 | 33.67 | 1,079,799 | -0.23(-0.68%) |
Jun 16, 2017 | 34.36 | 34.42 | 33.86 | 33.90 | 720,734 | -0.38(-1.12%) |
Jun 15, 2017 | 34.08 | 34.60 | 33.99 | 34.28 | 943,222 | -0.27(-0.77%) |
Jun 14, 2017 | 33.97 | 34.60 | 33.71 | 34.55 | 837,335 | +0.45(+1.31%) |
Jun 13, 2017 | 33.98 | 34.36 | 33.75 | 34.11 | 618,178 | +0.21(+0.63%) |
Jun 12, 2017 | 34.24 | 34.50 | 33.85 | 33.89 | 549,416 | -0.31(-0.90%) |
Jun 09, 2017 | 33.98 | 34.30 | 33.88 | 34.20 | 876,325 | +0.30(+0.89%) |
Jun 08, 2017 | 33.84 | 34.20 | 33.79 | 33.90 | 665,322 | -0.02(-0.05%) |
Jun 07, 2017 | 33.86 | 34.19 | 33.67 | 33.91 | 513,480 | +0.12(+0.37%) |
Jun 06, 2017 | 33.31 | 33.99 | 33.06 | 33.79 | 852,348 | +0.23(+0.69%) |
Jun 05, 2017 | 33.81 | 34.17 | 33.52 | 33.56 | 738,870 | -0.29(-0.87%) |
Jun 02, 2017 | 34.02 | 34.12 | 33.74 | 33.85 | 736,268 | -0.28(-0.83%) |
Jun 01, 2017 | 33.00 | 34.17 | 33.00 | 34.14 | 1,312,619 | +1.27(+3.87%) |
May 31, 2017 | 32.50 | 33.38 | 31.70 | 32.86 | 1,755,683 | +0.30(+0.93%) |
May 30, 2017 | 33.34 | 33.34 | 32.47 | 32.56 | 1,389,211 | -0.83(-2.48%) |
May 26, 2017 | 33.36 | 33.54 | 33.14 | 33.39 | 1,088,287 | +0.02(+0.05%) |
May 25, 2017 | 33.92 | 33.92 | 33.17 | 33.37 | 1,322,825 | -0.40(-1.19%) |
May 24, 2017 | 34.27 | 34.52 | 33.66 | 33.77 | 878,178 | -0.51(-1.48%) |
May 23, 2017 | 33.92 | 34.69 | 33.43 | 34.28 | 2,290,599 | +0.42(+1.24%) |
May 22, 2017 | 33.52 | 34.21 | 33.33 | 33.86 | 1,488,135 | +0.63(+1.90%) |
May 19, 2017 | 32.53 | 33.42 | 32.53 | 33.23 | 1,396,273 | +0.85(+2.64%) |
May 18, 2017 | 32.10 | 32.51 | 31.97 | 32.37 | 1,215,688 | +0.12(+0.39%) |
May 17, 2017 | 32.79 | 32.98 | 32.24 | 32.25 | 1,611,054 | -1.06(-3.18%) |
May 16, 2017 | 32.75 | 33.38 | 32.35 | 33.31 | 1,605,429 | +0.56(+1.71%) |
May 15, 2017 | 32.36 | 32.86 | 32.06 | 32.75 | 1,857,865 | +1.05(+3.31%) |
May 12, 2017 | 31.87 | 32.02 | 31.36 | 31.70 | 1,441,471 | -0.29(-0.92%) |
May 11, 2017 | 31.07 | 32.07 | 30.64 | 31.99 | 1,369,024 | +0.92(+2.95%) |
May 10, 2017 | 31.59 | 31.72 | 30.87 | 31.07 | 2,146,982 | -0.48(-1.52%) |
May 09, 2017 | 32.11 | 32.45 | 31.34 | 31.56 | 1,724,961 | -0.54(-1.69%) |
May 08, 2017 | 32.58 | 32.85 | 32.04 | 32.10 | 1,586,484 | -0.49(-1.50%) |
May 05, 2017 | 32.66 | 32.75 | 31.22 | 32.59 | 6,114,297 | -1.58(-4.61%) |
May 04, 2017 | 34.22 | 34.30 | 33.71 | 34.16 | 792,439 | +0.05(+0.16%) |
May 03, 2017 | 34.27 | 34.28 | 33.86 | 34.11 | 841,921 | -0.25(-0.73%) |
May 02, 2017 | 33.83 | 34.36 | 33.71 | 34.36 | 621,412 | +0.55(+1.63%) |
May 01, 2017 | 34.06 | 34.07 | 33.68 | 33.81 | 638,382 | -0.14(-0.42%) |
Apr 28, 2017 | 33.67 | 34.07 | 33.45 | 33.95 | 754,224 | +0.25(+0.74%) |
Apr 27, 2017 | 34.21 | 34.21 | 33.50 | 33.70 | 702,278 | -0.53(-1.53%) |
Apr 26, 2017 | 33.58 | 34.42 | 33.40 | 34.23 | 754,427 | +0.61(+1.83%) |
Apr 25, 2017 | 33.90 | 34.00 | 33.54 | 33.61 | 582,648 | -0.08(-0.24%) |
Apr 24, 2017 | 33.38 | 34.05 | 33.38 | 33.69 | 788,348 | +0.93(+2.83%) |
Apr 21, 2017 | 33.34 | 33.51 | 32.71 | 32.77 | 754,950 | -0.57(-1.71%) |
Apr 20, 2017 | 33.09 | 33.53 | 33.00 | 33.34 | 1,096,584 | +0.37(+1.13%) |
Apr 19, 2017 | 32.97 | 33.25 | 32.87 | 32.96 | 505,519 | +0.06(+0.19%) |
Apr 18, 2017 | 32.40 | 32.94 | 32.21 | 32.90 | 1,140,307 | +0.35(+1.07%) |
Apr 17, 2017 | 31.71 | 32.56 | 31.71 | 32.55 | 798,776 | +0.92(+2.90%) |
Apr 13, 2017 | 31.86 | 32.11 | 31.61 | 31.64 | 586,234 | -0.21(-0.67%) |
Apr 12, 2017 | 32.53 | 32.79 | 31.79 | 31.85 | 1,266,835 | -1.05(-3.19%) |
Apr 11, 2017 | 32.82 | 33.09 | 32.47 | 32.90 | 694,842 | -0.08(-0.24%) |
Apr 10, 2017 | 32.68 | 33.39 | 32.65 | 32.98 | 563,941 | +0.33(+1.01%) |
Apr 07, 2017 | 32.96 | 33.07 | 32.31 | 32.65 | 1,148,208 | -0.46(-1.40%) |
Apr 06, 2017 | 33.16 | 33.57 | 32.53 | 33.11 | 1,432,190 | -0.77(-2.29%) |
Apr 05, 2017 | 34.35 | 34.57 | 33.83 | 33.89 | 1,266,616 | -0.09(-0.26%) |
Apr 04, 2017 | 33.83 | 34.21 | 33.67 | 33.98 | 660,125 | -0.07(-0.21%) |