Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.88 | 32.14 | 31.64 | 32.00 | 11,833,446 | +0.38(+1.19%) |
Jun 29, 2017 | 32.35 | 32.35 | 31.24 | 31.63 | 9,031,029 | -0.73(-2.27%) |
Jun 28, 2017 | 32.08 | 32.38 | 31.73 | 32.36 | 5,244,150 | +0.37(+1.15%) |
Jun 27, 2017 | 32.08 | 32.37 | 31.94 | 32.00 | 9,408,897 | -0.16(-0.51%) |
Jun 26, 2017 | 32.89 | 32.97 | 32.08 | 32.16 | 7,467,837 | -0.44(-1.35%) |
Jun 23, 2017 | 32.75 | 32.60 | 26,255,410 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.07 | 32.34 | 31.93 | 32.19 | 6,147,146 | +0.15(+0.46%) |
Jun 21, 2017 | 32.08 | 32.19 | 31.85 | 32.04 | 5,912,449 | +0.03(+0.09%) |
Jun 20, 2017 | 31.84 | 32.39 | 31.84 | 32.01 | 11,605,794 | +0.03(+0.09%) |
Jun 19, 2017 | 31.27 | 32.07 | 31.16 | 31.99 | 6,372,698 | +0.86(+2.77%) |
Jun 16, 2017 | 31.09 | 31.45 | 31.08 | 31.12 | 10,897,578 | -0.12(-0.38%) |
Jun 15, 2017 | 31.40 | 31.43 | 31.06 | 31.24 | 6,870,175 | -0.38(-1.19%) |
Jun 14, 2017 | 31.74 | 31.83 | 31.27 | 31.62 | 7,129,358 | +0.04(+0.12%) |
Jun 13, 2017 | 31.35 | 31.67 | 31.23 | 31.58 | 8,258,562 | +0.28(+0.91%) |
Jun 12, 2017 | 31.80 | 31.87 | 31.14 | 31.30 | 14,002,253 | -0.72(-2.26%) |
Jun 09, 2017 | 33.22 | 33.45 | 31.79 | 32.02 | 12,059,280 | -1.10(-3.32%) |
Jun 08, 2017 | 33.06 | 33.28 | 32.87 | 33.12 | 9,761,447 | +0.34(+1.03%) |
Jun 07, 2017 | 32.67 | 32.88 | 32.59 | 32.78 | 5,813,731 | +0.27(+0.85%) |
Jun 06, 2017 | 32.45 | 32.82 | 32.40 | 32.51 | 6,030,622 | -0.07(-0.22%) |
Jun 05, 2017 | 33.01 | 33.01 | 32.44 | 32.58 | 6,600,710 | +0.21(+0.65%) |
Jun 02, 2017 | 32.00 | 32.48 | 31.72 | 32.37 | 7,485,293 | +0.49(+1.52%) |
Jun 01, 2017 | 31.56 | 31.98 | 31.34 | 31.89 | 7,272,448 | +0.45(+1.43%) |
May 31, 2017 | 32.00 | 32.00 | 31.25 | 31.44 | 10,651,471 | -0.29(-0.92%) |
May 30, 2017 | 31.88 | 31.92 | 31.50 | 31.73 | 7,915,138 | -0.26(-0.80%) |
May 26, 2017 | 32.32 | 32.32 | 31.77 | 31.99 | 7,225,777 | -0.29(-0.91%) |
May 25, 2017 | 31.97 | 32.35 | 31.95 | 32.28 | 9,272,847 | +0.37(+1.15%) |
May 24, 2017 | 31.73 | 32.07 | 31.56 | 31.91 | 10,250,128 | +0.19(+0.61%) |
May 23, 2017 | 31.39 | 31.95 | 31.39 | 31.72 | 12,353,563 | +0.69(+2.22%) |
May 22, 2017 | 31.03 | 31.19 | 30.84 | 31.03 | 7,101,098 | +0.03(+0.09%) |
May 19, 2017 | 31.07 | 31.35 | 30.79 | 31.01 | 9,262,512 | +0.09(+0.30%) |
May 18, 2017 | 30.83 | 31.08 | 30.24 | 30.91 | 13,092,445 | +0.14(+0.45%) |
May 17, 2017 | 31.67 | 31.71 | 30.76 | 30.78 | 11,405,421 | -1.13(-3.53%) |
May 16, 2017 | 31.31 | 31.96 | 31.30 | 31.90 | 6,992,751 | +0.58(+1.84%) |
May 15, 2017 | 31.33 | 31.50 | 31.09 | 31.33 | 5,186,821 | +0.10(+0.32%) |
May 12, 2017 | 31.34 | 31.42 | 31.16 | 31.23 | 5,584,392 | -0.05(-0.15%) |
May 11, 2017 | 30.89 | 31.31 | 30.85 | 31.27 | 6,105,506 | +0.22(+0.71%) |
May 10, 2017 | 30.86 | 31.30 | 30.86 | 31.05 | 8,871,442 | +0.15(+0.47%) |
May 09, 2017 | 30.46 | 31.04 | 30.33 | 30.90 | 10,145,171 | +0.44(+1.44%) |
May 08, 2017 | 30.72 | 30.90 | 30.43 | 30.46 | 9,972,943 | -0.24(-0.78%) |
May 05, 2017 | 30.77 | 30.90 | 30.66 | 30.70 | 9,326,894 | -0.01(-0.03%) |
May 04, 2017 | 30.61 | 30.86 | 30.48 | 30.71 | 7,627,035 | +0.23(+0.75%) |
May 03, 2017 | 30.79 | 30.79 | 30.37 | 30.48 | 6,177,217 | -0.23(-0.75%) |
May 02, 2017 | 30.60 | 30.74 | 30.57 | 30.71 | 7,172,153 | +0.18(+0.60%) |
May 01, 2017 | 30.67 | 30.78 | 30.42 | 30.53 | 7,563,099 | -0.09(-0.30%) |
Apr 28, 2017 | 30.25 | 30.66 | 30.14 | 30.62 | 11,050,180 | +0.32(+1.06%) |
Apr 27, 2017 | 30.26 | 30.35 | 30.06 | 30.30 | 9,161,277 | +0.05(+0.15%) |
Apr 26, 2017 | 30.05 | 30.36 | 29.90 | 30.25 | 12,210,907 | +0.18(+0.61%) |
Apr 25, 2017 | 29.43 | 30.09 | 29.31 | 30.07 | 15,765,619 | +0.70(+2.37%) |
Apr 24, 2017 | 29.54 | 29.84 | 29.23 | 29.37 | 18,098,926 | -0.12(-0.40%) |
Apr 21, 2017 | 29.96 | 29.96 | 29.27 | 29.49 | 15,645,464 | -0.32(-1.08%) |
Apr 20, 2017 | 30.12 | 30.28 | 29.62 | 29.81 | 30,652,504 | -1.21(-3.91%) |
Apr 19, 2017 | 31.34 | 31.47 | 30.96 | 31.03 | 16,536,338 | -0.15(-0.49%) |
Apr 18, 2017 | 31.26 | 31.50 | 30.99 | 31.18 | 8,168,895 | -0.38(-1.22%) |
Apr 17, 2017 | 31.48 | 31.56 | 31.24 | 31.56 | 7,584,921 | +0.10(+0.32%) |
Apr 13, 2017 | 31.34 | 31.80 | 31.25 | 31.46 | 8,492,097 | +0.05(+0.18%) |
Apr 12, 2017 | 31.05 | 31.73 | 31.05 | 31.41 | 11,409,458 | +0.26(+0.82%) |
Apr 11, 2017 | 31.24 | 31.29 | 30.90 | 31.15 | 5,635,564 | -0.06(-0.21%) |
Apr 10, 2017 | 31.16 | 31.49 | 31.10 | 31.22 | 6,839,149 | +0.14(+0.44%) |
Apr 07, 2017 | 31.26 | 31.36 | 30.98 | 31.08 | 7,249,776 | -0.23(-0.73%) |
Apr 06, 2017 | 31.17 | 31.45 | 31.01 | 31.31 | 9,661,532 | +0.32(+1.04%) |
Apr 05, 2017 | 31.36 | 31.84 | 30.96 | 30.99 | 12,265,289 | -0.30(-0.97%) |
Apr 04, 2017 | 30.94 | 31.40 | 30.86 | 31.29 | 9,470,273 | +0.35(+1.13%) |