Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.09 | 32.27 | 31.98 | 32.04 | 966,665 | -0.01(-0.03%) |
Jun 29, 2017 | 32.38 | 32.38 | 31.95 | 32.05 | 1,082,814 | -0.16(-0.50%) |
Jun 28, 2017 | 32.12 | 32.36 | 32.00 | 32.21 | 851,834 | +0.24(+0.75%) |
Jun 27, 2017 | 32.03 | 32.24 | 31.94 | 31.97 | 1,829,698 | -0.02(-0.06%) |
Jun 26, 2017 | 31.97 | 32.07 | 31.41 | 31.99 | 1,624,169 | +0.05(+0.16%) |
Jun 23, 2017 | 32.38 | 32.41 | 31.87 | 31.94 | 4,459,484 | -0.41(-1.27%) |
Jun 22, 2017 | 32.33 | 32.51 | 32.24 | 32.35 | 1,230,120 | -0.06(-0.19%) |
Jun 21, 2017 | 31.06 | 33.00 | 31.05 | 32.41 | 3,040,430 | -1.02(-3.05%) |
Jun 20, 2017 | 33.58 | 33.75 | 33.42 | 33.43 | 1,488,679 | -0.18(-0.54%) |
Jun 19, 2017 | 33.90 | 34.10 | 33.55 | 33.61 | 1,882,175 | -0.15(-0.44%) |
Jun 16, 2017 | 33.50 | 33.77 | 33.37 | 33.76 | 1,645,754 | +0.34(+1.02%) |
Jun 15, 2017 | 33.10 | 33.43 | 33.06 | 33.42 | 1,710,195 | +0.07(+0.21%) |
Jun 14, 2017 | 33.27 | 33.39 | 33.07 | 33.35 | 1,241,589 | +0.13(+0.39%) |
Jun 13, 2017 | 32.93 | 33.22 | 32.92 | 33.22 | 1,049,114 | +0.31(+0.94%) |
Jun 12, 2017 | 33.49 | 33.53 | 32.79 | 32.91 | 1,397,373 | -0.68(-2.02%) |
Jun 09, 2017 | 33.40 | 33.70 | 33.39 | 33.59 | 760,244 | +0.26(+0.78%) |
Jun 08, 2017 | 33.35 | 33.46 | 33.10 | 33.33 | 1,035,407 | -0.03(-0.09%) |
Jun 07, 2017 | 33.57 | 33.73 | 33.34 | 33.36 | 1,697,877 | -0.21(-0.63%) |
Jun 06, 2017 | 32.99 | 33.59 | 32.88 | 33.57 | 2,217,216 | +0.58(+1.76%) |
Jun 05, 2017 | 32.92 | 33.24 | 32.90 | 32.99 | 1,267,094 | -0.01(-0.03%) |
Jun 02, 2017 | 32.74 | 33.17 | 32.59 | 33.00 | 1,256,955 | +0.32(+0.98%) |
Jun 01, 2017 | 31.35 | 32.82 | 31.35 | 32.68 | 2,431,308 | +1.38(+4.41%) |
May 31, 2017 | 31.50 | 31.50 | 31.19 | 31.30 | 1,552,138 | -0.20(-0.63%) |
May 30, 2017 | 31.68 | 31.81 | 31.40 | 31.50 | 1,824,220 | -0.24(-0.76%) |
May 26, 2017 | 31.49 | 31.79 | 31.40 | 31.74 | 856,298 | +0.21(+0.67%) |
May 25, 2017 | 31.33 | 31.61 | 31.32 | 31.53 | 888,463 | +0.32(+1.03%) |
May 24, 2017 | 31.48 | 31.65 | 31.18 | 31.21 | 1,054,059 | -0.22(-0.70%) |
May 23, 2017 | 31.46 | 31.57 | 31.30 | 31.43 | 1,557,239 | +0.02(+0.06%) |
May 22, 2017 | 31.44 | 31.47 | 31.24 | 31.41 | 1,447,212 | +0.11(+0.35%) |
May 19, 2017 | 30.97 | 31.41 | 30.97 | 31.30 | 1,011,845 | +0.37(+1.20%) |
May 18, 2017 | 30.96 | 31.17 | 30.67 | 30.93 | 1,467,006 | -0.23(-0.74%) |
May 17, 2017 | 31.23 | 31.39 | 31.03 | 31.16 | 1,974,592 | -0.47(-1.49%) |
May 16, 2017 | 31.51 | 31.68 | 31.14 | 31.63 | 1,822,153 | +0.34(+1.09%) |
May 15, 2017 | 31.36 | 31.46 | 31.18 | 31.29 | 1,293,146 | +0.11(+0.35%) |
May 12, 2017 | 31.15 | 31.26 | 31.03 | 31.18 | 851,440 | -0.24(-0.76%) |
May 11, 2017 | 31.44 | 31.65 | 31.27 | 31.42 | 1,245,271 | -0.10(-0.32%) |
May 10, 2017 | 31.38 | 31.61 | 31.30 | 31.52 | 1,345,945 | +0.22(+0.70%) |
May 09, 2017 | 31.19 | 31.38 | 30.95 | 31.30 | 964,381 | +0.21(+0.68%) |
May 08, 2017 | 31.21 | 31.37 | 30.94 | 31.09 | 967,053 | -0.12(-0.38%) |
May 05, 2017 | 31.08 | 31.27 | 30.97 | 31.21 | 1,050,819 | +0.15(+0.48%) |
May 04, 2017 | 31.06 | 31.10 | 30.81 | 31.06 | 1,016,963 | +0.14(+0.45%) |
May 03, 2017 | 31.14 | 31.22 | 30.84 | 30.92 | 1,348,627 | -0.27(-0.87%) |
May 02, 2017 | 31.58 | 31.66 | 31.13 | 31.19 | 1,635,020 | -0.43(-1.36%) |
May 01, 2017 | 31.44 | 31.80 | 31.21 | 31.62 | 1,623,225 | +0.25(+0.80%) |
Apr 28, 2017 | 32.04 | 32.08 | 31.35 | 31.37 | 1,928,732 | -0.62(-1.94%) |
Apr 27, 2017 | 32.05 | 32.10 | 31.56 | 31.99 | 3,140,075 | +0.16(+0.50%) |
Apr 26, 2017 | 32.74 | 32.93 | 31.25 | 31.83 | 3,641,912 | -0.37(-1.15%) |
Apr 25, 2017 | 32.00 | 32.28 | 31.95 | 32.20 | 2,661,174 | +0.28(+0.88%) |
Apr 24, 2017 | 31.78 | 31.95 | 31.65 | 31.92 | 2,873,611 | +0.55(+1.75%) |
Apr 21, 2017 | 31.80 | 31.82 | 31.20 | 31.37 | 1,882,451 | -0.31(-0.98%) |
Apr 20, 2017 | 31.27 | 31.81 | 31.11 | 31.68 | 1,699,582 | +0.69(+2.23%) |
Apr 19, 2017 | 31.52 | 31.57 | 30.91 | 30.99 | 3,301,214 | -0.52(-1.65%) |
Apr 18, 2017 | 31.22 | 31.51 | 31.18 | 31.51 | 1,485,560 | +0.18(+0.57%) |
Apr 17, 2017 | 31.07 | 31.49 | 31.07 | 31.33 | 1,002,287 | +0.33(+1.06%) |
Apr 13, 2017 | 31.23 | 31.40 | 30.80 | 31.00 | 1,424,411 | -0.29(-0.93%) |
Apr 12, 2017 | 31.81 | 32.15 | 31.06 | 31.29 | 1,442,819 | -0.37(-1.17%) |
Apr 11, 2017 | 31.47 | 31.66 | 31.22 | 31.66 | 906,132 | +0.14(+0.44%) |
Apr 10, 2017 | 31.31 | 31.62 | 31.31 | 31.52 | 1,241,767 | +0.24(+0.77%) |
Apr 07, 2017 | 31.44 | 31.65 | 31.24 | 31.28 | 2,494,343 | -0.21(-0.67%) |
Apr 06, 2017 | 31.57 | 31.69 | 31.38 | 31.49 | 888,263 | -0.09(-0.28%) |
Apr 05, 2017 | 32.10 | 32.29 | 31.52 | 31.58 | 1,399,241 | -0.50(-1.56%) |
Apr 04, 2017 | 31.84 | 32.14 | 31.74 | 32.08 | 1,592,837 | +0.16(+0.50%) |