Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.24 | 33.40 | 32.87 | 33.13 | 4,777,251 | -0.04(-0.12%) |
Jun 29, 2017 | 33.32 | 33.40 | 32.72 | 33.17 | 3,922,563 | -0.26(-0.77%) |
Jun 28, 2017 | 32.92 | 33.58 | 32.76 | 33.43 | 3,214,908 | +0.65(+1.97%) |
Jun 27, 2017 | 33.21 | 33.38 | 32.78 | 32.78 | 3,360,251 | -0.55(-1.64%) |
Jun 26, 2017 | 32.98 | 33.52 | 32.98 | 33.33 | 4,030,979 | +0.35(+1.05%) |
Jun 23, 2017 | 33.15 | 32.98 | 10,175,695 | +0.63(+1.94%) | ||
Jun 22, 2017 | 31.92 | 32.56 | 31.92 | 32.35 | 3,758,732 | +0.41(+1.30%) |
Jun 21, 2017 | 31.73 | 32.15 | 31.73 | 31.94 | 2,986,575 | +0.29(+0.91%) |
Jun 20, 2017 | 31.66 | 31.97 | 31.64 | 31.65 | 2,719,760 | -0.13(-0.42%) |
Jun 19, 2017 | 31.58 | 31.84 | 31.47 | 31.78 | 3,158,168 | +0.36(+1.16%) |
Jun 16, 2017 | 31.39 | 31.53 | 31.25 | 31.42 | 3,317,082 | +0.01(+0.03%) |
Jun 15, 2017 | 31.20 | 31.52 | 30.96 | 31.41 | 2,697,178 | -0.11(-0.34%) |
Jun 14, 2017 | 32.21 | 32.27 | 31.25 | 31.52 | 3,526,135 | -0.70(-2.18%) |
Jun 13, 2017 | 32.22 | 32.57 | 32.01 | 32.22 | 3,490,533 | +0.07(+0.23%) |
Jun 12, 2017 | 32.38 | 32.81 | 31.97 | 32.15 | 5,143,505 | -0.55(-1.67%) |
Jun 09, 2017 | 32.98 | 33.42 | 32.37 | 32.69 | 3,631,060 | -0.41(-1.22%) |
Jun 08, 2017 | 32.44 | 33.18 | 32.34 | 33.10 | 4,330,008 | +0.61(+1.88%) |
Jun 07, 2017 | 32.15 | 32.73 | 32.02 | 32.49 | 2,997,817 | +0.47(+1.47%) |
Jun 06, 2017 | 32.01 | 32.45 | 31.99 | 32.01 | 3,062,146 | -0.23(-0.72%) |
Jun 05, 2017 | 32.42 | 32.84 | 32.22 | 32.25 | 3,205,634 | -0.36(-1.09%) |
Jun 02, 2017 | 32.68 | 32.88 | 32.46 | 32.60 | 3,912,145 | -0.17(-0.51%) |
Jun 01, 2017 | 32.97 | 33.30 | 32.71 | 32.77 | 5,050,571 | -0.73(-2.17%) |
May 31, 2017 | 33.50 | 33.82 | 33.22 | 33.50 | 4,131,931 | +0.02(+0.05%) |
May 30, 2017 | 33.19 | 33.77 | 33.16 | 33.48 | 3,632,919 | +0.19(+0.57%) |
May 26, 2017 | 34.07 | 34.07 | 33.17 | 33.29 | 4,397,181 | -0.60(-1.76%) |
May 25, 2017 | 33.06 | 34.16 | 32.64 | 33.88 | 7,791,755 | +1.16(+3.54%) |
May 24, 2017 | 32.87 | 32.98 | 32.31 | 32.73 | 8,523,746 | +0.06(+0.18%) |
May 23, 2017 | 33.24 | 33.27 | 32.49 | 32.67 | 3,938,003 | -0.41(-1.23%) |
May 22, 2017 | 32.78 | 33.17 | 32.76 | 33.07 | 5,124,455 | +0.37(+1.14%) |
May 19, 2017 | 33.44 | 33.54 | 32.67 | 32.70 | 3,681,326 | -0.51(-1.54%) |
May 18, 2017 | 33.19 | 33.78 | 32.83 | 33.21 | 4,660,028 | -0.16(-0.47%) |
May 17, 2017 | 34.12 | 34.14 | 33.34 | 33.37 | 2,905,860 | -1.06(-3.08%) |
May 16, 2017 | 34.45 | 34.58 | 34.23 | 34.43 | 4,630,017 | +0.10(+0.29%) |
May 15, 2017 | 33.10 | 34.33 | 33.10 | 34.33 | 4,215,804 | +1.46(+4.43%) |
May 12, 2017 | 33.07 | 33.13 | 32.87 | 32.87 | 1,571,070 | -0.26(-0.80%) |
May 11, 2017 | 33.37 | 33.45 | 32.92 | 33.14 | 2,449,880 | -0.31(-0.92%) |
May 10, 2017 | 33.27 | 33.54 | 33.12 | 33.45 | 3,335,973 | +0.25(+0.75%) |
May 09, 2017 | 33.27 | 33.59 | 33.10 | 33.20 | 2,681,959 | +0.00(+0.00%) |
May 08, 2017 | 33.16 | 33.27 | 33.01 | 33.20 | 2,482,043 | -0.02(-0.07%) |
May 05, 2017 | 32.95 | 33.23 | 32.80 | 33.22 | 2,673,352 | +0.32(+0.98%) |
May 04, 2017 | 33.18 | 33.36 | 32.83 | 32.90 | 2,258,453 | -0.22(-0.67%) |
May 03, 2017 | 32.99 | 33.17 | 32.87 | 33.12 | 1,399,245 | -0.07(-0.22%) |
May 02, 2017 | 33.24 | 33.35 | 33.08 | 33.20 | 2,073,732 | -0.02(-0.07%) |
May 01, 2017 | 33.10 | 33.31 | 32.68 | 33.22 | 2,199,795 | +0.26(+0.78%) |
Apr 28, 2017 | 32.94 | 33.04 | 32.62 | 32.97 | 2,631,247 | +0.07(+0.23%) |
Apr 27, 2017 | 32.87 | 32.97 | 32.54 | 32.89 | 2,798,490 | +0.11(+0.33%) |
Apr 26, 2017 | 32.91 | 33.01 | 32.61 | 32.78 | 2,728,934 | -0.28(-0.85%) |
Apr 25, 2017 | 33.24 | 33.25 | 33.04 | 33.07 | 2,227,673 | +0.02(+0.08%) |
Apr 24, 2017 | 33.16 | 33.34 | 33.02 | 33.04 | 2,764,343 | +0.37(+1.14%) |
Apr 21, 2017 | 33.36 | 33.38 | 32.66 | 32.67 | 2,247,715 | -0.68(-2.03%) |
Apr 20, 2017 | 33.03 | 33.42 | 32.92 | 33.35 | 3,008,372 | +0.46(+1.41%) |
Apr 19, 2017 | 32.97 | 33.35 | 32.80 | 32.88 | 2,760,501 | +0.02(+0.05%) |
Apr 18, 2017 | 32.78 | 32.99 | 32.60 | 32.87 | 1,828,933 | -0.05(-0.15%) |
Apr 17, 2017 | 32.78 | 32.97 | 32.62 | 32.92 | 2,608,512 | +0.25(+0.76%) |
Apr 13, 2017 | 32.80 | 33.16 | 32.65 | 32.67 | 3,346,994 | -0.13(-0.40%) |
Apr 12, 2017 | 33.66 | 33.69 | 32.77 | 32.80 | 3,793,702 | -0.74(-2.20%) |
Apr 11, 2017 | 33.43 | 33.64 | 33.15 | 33.54 | 3,758,925 | +0.11(+0.32%) |
Apr 10, 2017 | 33.83 | 33.92 | 33.39 | 33.43 | 2,764,974 | -0.32(-0.96%) |
Apr 07, 2017 | 33.89 | 33.99 | 33.70 | 33.75 | 3,750,724 | -0.21(-0.61%) |
Apr 06, 2017 | 34.03 | 34.14 | 33.66 | 33.96 | 5,256,057 | +0.12(+0.37%) |
Apr 05, 2017 | 34.19 | 35.03 | 33.78 | 33.83 | 6,080,115 | -0.08(-0.24%) |
Apr 04, 2017 | 34.11 | 34.35 | 33.81 | 33.92 | 3,927,790 | -0.38(-1.10%) |