Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.46 | 29.75 | 29.23 | 29.50 | 1,651,408 | +0.30(+1.03%) |
Jun 29, 2017 | 29.10 | 29.44 | 28.88 | 29.20 | 1,630,658 | +0.15(+0.52%) |
Jun 28, 2017 | 29.00 | 29.35 | 28.91 | 29.05 | 3,224,071 | +0.15(+0.52%) |
Jun 27, 2017 | 28.75 | 29.26 | 28.75 | 28.90 | 1,686,280 | +0.24(+0.84%) |
Jun 26, 2017 | 28.92 | 29.19 | 28.59 | 28.66 | 3,671,973 | -0.19(-0.66%) |
Jun 23, 2017 | 27.78 | 28.85 | 27.52 | 28.85 | 5,299,508 | +0.95(+3.41%) |
Jun 22, 2017 | 26.78 | 28.20 | 26.69 | 27.90 | 3,792,176 | +1.03(+3.83%) |
Jun 21, 2017 | 26.24 | 26.88 | 26.19 | 26.87 | 1,644,742 | +0.52(+1.97%) |
Jun 20, 2017 | 27.27 | 27.36 | 26.23 | 26.35 | 2,862,853 | -1.09(-3.97%) |
Jun 19, 2017 | 27.53 | 27.70 | 27.15 | 27.44 | 2,568,557 | -0.02(-0.07%) |
Jun 16, 2017 | 27.87 | 27.87 | 27.29 | 27.46 | 3,148,779 | -0.43(-1.54%) |
Jun 15, 2017 | 27.65 | 28.18 | 27.51 | 27.89 | 2,966,802 | -0.03(-0.11%) |
Jun 14, 2017 | 27.95 | 27.95 | 27.66 | 27.92 | 2,263,477 | +0.16(+0.58%) |
Jun 13, 2017 | 27.43 | 27.95 | 27.22 | 27.76 | 2,654,098 | +0.47(+1.72%) |
Jun 12, 2017 | 27.12 | 27.77 | 27.07 | 27.29 | 2,806,540 | -0.03(-0.11%) |
Jun 09, 2017 | 26.84 | 27.57 | 26.76 | 27.32 | 3,095,669 | +0.62(+2.32%) |
Jun 08, 2017 | 26.49 | 26.85 | 26.21 | 26.70 | 2,674,216 | +0.30(+1.14%) |
Jun 07, 2017 | 26.96 | 27.10 | 26.39 | 26.40 | 3,157,550 | -0.35(-1.31%) |
Jun 06, 2017 | 26.95 | 27.24 | 26.54 | 26.75 | 3,630,493 | -0.48(-1.76%) |
Jun 05, 2017 | 26.85 | 27.39 | 26.59 | 27.23 | 4,688,306 | +0.82(+3.10%) |
Jun 02, 2017 | 26.31 | 26.44 | 25.88 | 26.41 | 3,758,194 | +0.19(+0.72%) |
Jun 01, 2017 | 25.84 | 26.25 | 25.63 | 26.22 | 5,132,257 | +0.70(+2.74%) |
May 31, 2017 | 24.98 | 26.05 | 24.98 | 25.52 | 5,657,507 | +0.65(+2.61%) |
May 30, 2017 | 24.97 | 25.09 | 24.70 | 24.87 | 2,672,876 | -0.01(-0.04%) |
May 26, 2017 | 24.25 | 24.91 | 24.15 | 24.88 | 2,781,328 | +0.73(+3.02%) |
May 25, 2017 | 24.30 | 24.65 | 24.01 | 24.15 | 3,408,263 | +0.04(+0.17%) |
May 24, 2017 | 23.58 | 24.19 | 23.21 | 24.11 | 3,167,976 | +0.46(+1.95%) |
May 23, 2017 | 23.45 | 23.77 | 22.99 | 23.65 | 3,232,709 | +0.49(+2.12%) |
May 22, 2017 | 23.48 | 23.74 | 23.02 | 23.16 | 2,441,155 | -0.29(-1.24%) |
May 19, 2017 | 23.01 | 23.59 | 22.85 | 23.45 | 2,227,773 | +0.46(+2.00%) |
May 18, 2017 | 23.36 | 23.61 | 22.64 | 22.99 | 3,456,633 | -0.36(-1.54%) |
May 17, 2017 | 24.16 | 24.17 | 23.31 | 23.35 | 3,249,005 | -0.81(-3.35%) |
May 16, 2017 | 24.27 | 24.51 | 24.08 | 24.16 | 4,164,091 | -0.22(-0.90%) |
May 15, 2017 | 23.85 | 24.66 | 23.77 | 24.38 | 3,544,087 | +0.53(+2.22%) |
May 12, 2017 | 24.00 | 24.29 | 23.48 | 23.85 | 4,525,481 | -0.28(-1.16%) |
May 11, 2017 | 24.85 | 24.86 | 23.80 | 24.13 | 3,367,217 | -0.85(-3.40%) |
May 10, 2017 | 24.20 | 25.12 | 24.20 | 24.98 | 2,770,565 | +0.68(+2.80%) |
May 09, 2017 | 24.36 | 24.73 | 24.23 | 24.30 | 2,480,596 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.79 | 24.16 | 24.31 | 2,470,065 | -0.26(-1.06%) |
May 05, 2017 | 24.26 | 24.58 | 24.06 | 24.57 | 1,972,042 | +0.33(+1.36%) |
May 04, 2017 | 24.60 | 24.74 | 23.95 | 24.24 | 2,955,835 | -0.21(-0.86%) |
May 03, 2017 | 25.00 | 25.01 | 24.24 | 24.45 | 3,772,708 | -0.69(-2.74%) |
May 02, 2017 | 25.57 | 25.72 | 24.94 | 25.14 | 2,324,227 | -0.33(-1.30%) |
May 01, 2017 | 25.43 | 25.76 | 25.00 | 25.47 | 2,359,089 | +0.22(+0.87%) |
Apr 28, 2017 | 25.14 | 25.35 | 24.73 | 25.25 | 3,145,940 | +0.00(+0.00%) |
Apr 27, 2017 | 25.57 | 25.60 | 24.96 | 25.25 | 2,619,364 | -0.24(-0.94%) |
Apr 26, 2017 | 25.83 | 26.09 | 25.48 | 25.49 | 2,850,372 | -0.31(-1.20%) |
Apr 25, 2017 | 26.11 | 26.23 | 25.75 | 25.80 | 2,894,159 | -0.26(-1.00%) |
Apr 24, 2017 | 25.96 | 26.29 | 25.64 | 26.06 | 4,627,879 | +0.58(+2.28%) |
Apr 21, 2017 | 26.42 | 26.51 | 25.16 | 25.48 | 9,863,945 | -0.67(-2.56%) |
Apr 20, 2017 | 25.99 | 26.43 | 25.71 | 26.15 | 6,736,904 | +0.24(+0.93%) |
Apr 19, 2017 | 25.10 | 26.08 | 24.96 | 25.91 | 3,836,046 | +1.02(+4.10%) |
Apr 18, 2017 | 25.55 | 24.75 | 24.89 | 3,688,698 | -0.66(-2.58%) | |
Apr 17, 2017 | 25.01 | 25.89 | 25.01 | 25.55 | 5,488,736 | +0.58(+2.32%) |
Apr 13, 2017 | 25.20 | 25.41 | 24.88 | 24.97 | 1,678,938 | -0.19(-0.76%) |
Apr 12, 2017 | 25.35 | 25.47 | 25.04 | 25.16 | 1,976,248 | -0.02(-0.08%) |
Apr 11, 2017 | 25.40 | 25.52 | 25.08 | 25.18 | 1,895,677 | -0.21(-0.83%) |
Apr 10, 2017 | 25.21 | 25.78 | 24.96 | 25.39 | 3,764,655 | +0.54(+2.17%) |
Apr 07, 2017 | 25.43 | 25.47 | 24.64 | 24.85 | 5,550,923 | -0.72(-2.82%) |
Apr 06, 2017 | 26.22 | 26.40 | 25.51 | 25.57 | 3,300,703 | -0.52(-1.99%) |
Apr 05, 2017 | 26.28 | 26.61 | 25.97 | 26.09 | 2,512,782 | -0.12(-0.46%) |
Apr 04, 2017 | 26.70 | 26.77 | 26.02 | 26.21 | 3,157,404 | -0.59(-2.20%) |