Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.02 | 35.20 | 34.02 | 34.83 | 1,656,325 | +1.00(+2.97%) |
Jun 29, 2017 | 33.92 | 34.74 | 33.09 | 33.82 | 1,563,266 | -0.04(-0.11%) |
Jun 28, 2017 | 33.37 | 34.15 | 33.04 | 33.86 | 995,928 | +0.88(+2.68%) |
Jun 27, 2017 | 33.70 | 33.91 | 32.93 | 32.98 | 1,159,356 | -0.65(-1.93%) |
Jun 26, 2017 | 33.04 | 33.78 | 32.67 | 33.63 | 1,848,491 | +0.80(+2.43%) |
Jun 23, 2017 | 32.38 | 33.05 | 32.09 | 32.83 | 2,718,468 | +0.54(+1.67%) |
Jun 22, 2017 | 32.13 | 32.56 | 31.77 | 32.29 | 1,494,927 | +0.16(+0.49%) |
Jun 21, 2017 | 33.21 | 33.21 | 32.06 | 32.13 | 1,613,782 | -1.14(-3.43%) |
Jun 20, 2017 | 33.75 | 33.80 | 33.21 | 33.27 | 1,192,544 | -0.93(-2.72%) |
Jun 19, 2017 | 33.55 | 34.31 | 33.33 | 34.20 | 2,663,502 | +1.28(+3.89%) |
Jun 16, 2017 | 32.79 | 33.11 | 32.52 | 32.92 | 1,988,393 | +0.14(+0.42%) |
Jun 15, 2017 | 32.36 | 33.66 | 32.25 | 32.78 | 2,496,780 | -0.84(-2.49%) |
Jun 14, 2017 | 34.55 | 34.76 | 33.25 | 33.62 | 2,014,677 | -0.92(-2.66%) |
Jun 13, 2017 | 34.23 | 34.85 | 34.19 | 34.54 | 1,562,250 | +0.41(+1.20%) |
Jun 12, 2017 | 33.48 | 34.24 | 32.95 | 34.13 | 3,527,590 | +0.61(+1.83%) |
Jun 09, 2017 | 32.31 | 34.51 | 32.31 | 33.52 | 2,761,294 | +1.36(+4.22%) |
Jun 08, 2017 | 31.35 | 32.50 | 31.27 | 32.16 | 2,092,817 | +0.71(+2.24%) |
Jun 07, 2017 | 31.33 | 31.86 | 31.18 | 31.45 | 1,571,080 | +0.18(+0.56%) |
Jun 06, 2017 | 30.72 | 31.48 | 30.44 | 31.28 | 3,866,697 | +0.29(+0.93%) |
Jun 05, 2017 | 30.98 | 31.29 | 30.83 | 30.99 | 1,124,590 | -0.11(-0.36%) |
Jun 02, 2017 | 31.31 | 31.59 | 30.96 | 31.10 | 1,124,295 | -0.26(-0.83%) |
Jun 01, 2017 | 30.70 | 31.64 | 30.46 | 31.36 | 1,487,160 | +0.99(+3.26%) |
May 31, 2017 | 31.29 | 31.44 | 30.09 | 30.37 | 1,844,987 | -0.95(-3.02%) |
May 30, 2017 | 30.57 | 31.50 | 30.56 | 31.31 | 1,877,181 | +0.82(+2.70%) |
May 26, 2017 | 30.38 | 30.59 | 30.11 | 30.49 | 1,033,770 | +0.09(+0.30%) |
May 25, 2017 | 31.43 | 31.52 | 30.36 | 30.40 | 793,708 | -0.86(-2.76%) |
May 24, 2017 | 31.32 | 31.53 | 31.05 | 31.26 | 1,653,729 | -0.06(-0.18%) |
May 23, 2017 | 30.74 | 31.36 | 30.12 | 31.31 | 2,815,676 | +0.60(+1.96%) |
May 22, 2017 | 30.57 | 30.97 | 30.35 | 30.71 | 1,841,219 | +0.40(+1.31%) |
May 19, 2017 | 29.91 | 30.63 | 29.68 | 30.31 | 1,804,405 | +0.82(+2.76%) |
May 18, 2017 | 29.37 | 29.82 | 28.99 | 29.50 | 2,606,088 | -0.07(-0.25%) |
May 17, 2017 | 30.82 | 30.41 | 29.54 | 29.57 | 1,592,426 | -1.25(-4.06%) |
May 16, 2017 | 31.09 | 31.09 | 30.43 | 30.82 | 1,552,929 | -0.17(-0.54%) |
May 15, 2017 | 30.43 | 31.37 | 30.43 | 30.99 | 2,042,624 | +0.82(+2.73%) |
May 12, 2017 | 29.98 | 30.18 | 29.77 | 30.17 | 2,789,233 | -0.06(-0.18%) |
May 11, 2017 | 30.20 | 30.51 | 28.95 | 30.22 | 3,174,670 | -0.68(-2.19%) |
May 10, 2017 | 30.49 | 30.96 | 30.37 | 30.90 | 1,335,391 | +0.36(+1.18%) |
May 09, 2017 | 30.48 | 30.72 | 30.09 | 30.54 | 1,580,387 | +0.09(+0.30%) |
May 08, 2017 | 30.83 | 31.01 | 29.80 | 30.44 | 2,044,251 | -0.44(-1.41%) |
May 05, 2017 | 30.99 | 31.11 | 30.61 | 30.88 | 2,041,473 | +0.05(+0.15%) |
May 04, 2017 | 30.81 | 30.95 | 30.25 | 30.83 | 1,777,017 | +0.17(+0.54%) |
May 03, 2017 | 32.89 | 32.89 | 30.57 | 30.67 | 3,388,366 | -1.50(-4.67%) |
May 02, 2017 | 32.92 | 33.34 | 31.99 | 32.17 | 2,367,744 | -0.40(-1.22%) |
May 01, 2017 | 32.48 | 33.00 | 32.24 | 32.57 | 1,425,074 | +0.16(+0.49%) |
Apr 28, 2017 | 32.29 | 32.67 | 31.88 | 32.41 | 2,445,111 | -0.58(-1.77%) |
Apr 27, 2017 | 32.98 | 33.28 | 32.84 | 32.99 | 1,490,689 | -0.02(-0.06%) |
Apr 26, 2017 | 32.95 | 33.46 | 32.89 | 33.01 | 2,263,023 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.75 | 31.96 | 33.04 | 3,945,456 | +2.38(+7.77%) |
Apr 24, 2017 | 30.53 | 30.82 | 30.31 | 30.66 | 1,915,607 | +0.59(+1.97%) |
Apr 21, 2017 | 29.86 | 30.19 | 29.60 | 30.06 | 1,292,965 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.06 | 1,489,822 | +0.32(+1.06%) |
Apr 19, 2017 | 29.71 | 30.25 | 29.58 | 29.75 | 1,473,674 | +0.22(+0.75%) |
Apr 18, 2017 | 29.08 | 29.57 | 28.82 | 29.53 | 1,067,165 | +0.15(+0.50%) |
Apr 17, 2017 | 28.96 | 29.53 | 28.65 | 29.38 | 3,133,443 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.39 | 28.62 | 28.78 | 1,263,107 | -0.66(-2.23%) |
Apr 12, 2017 | 30.24 | 30.37 | 29.32 | 29.43 | 1,455,647 | -1.15(-3.76%) |
Apr 11, 2017 | 30.35 | 30.59 | 29.94 | 30.58 | 1,178,544 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.74 | 30.17 | 30.41 | 1,311,897 | +0.28(+0.92%) |
Apr 07, 2017 | 30.02 | 30.49 | 29.86 | 30.13 | 1,315,848 | +0.13(+0.43%) |
Apr 06, 2017 | 28.96 | 30.28 | 28.85 | 30.00 | 2,194,434 | +1.20(+4.15%) |
Apr 05, 2017 | 28.73 | 29.62 | 28.71 | 28.80 | 2,420,188 | +0.38(+1.34%) |
Apr 04, 2017 | 28.26 | 28.47 | 28.03 | 28.42 | 978,583 | +0.11(+0.39%) |