Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.43 | 33.23 | 32.29 | 33.15 | 2,522,994 | +1.00(+3.13%) |
Jun 29, 2017 | 32.47 | 32.90 | 32.08 | 32.14 | 2,330,221 | -0.27(-0.84%) |
Jun 28, 2017 | 31.96 | 32.75 | 31.77 | 32.41 | 2,783,980 | +0.49(+1.54%) |
Jun 27, 2017 | 31.73 | 32.49 | 31.67 | 31.92 | 4,597,753 | +0.32(+1.00%) |
Jun 26, 2017 | 31.25 | 31.75 | 30.99 | 31.61 | 2,936,648 | +0.37(+1.17%) |
Jun 23, 2017 | 30.59 | 31.31 | 30.38 | 31.24 | 4,401,989 | +0.84(+2.75%) |
Jun 22, 2017 | 30.10 | 30.51 | 29.77 | 30.40 | 3,572,366 | +0.57(+1.92%) |
Jun 21, 2017 | 29.99 | 30.61 | 29.52 | 29.83 | 6,162,663 | -0.54(-1.76%) |
Jun 20, 2017 | 31.02 | 31.31 | 30.20 | 30.37 | 3,782,338 | -1.17(-3.70%) |
Jun 19, 2017 | 31.92 | 32.05 | 31.50 | 31.53 | 1,954,956 | -0.37(-1.15%) |
Jun 16, 2017 | 31.31 | 31.97 | 31.03 | 31.90 | 3,374,309 | +0.77(+2.47%) |
Jun 15, 2017 | 31.75 | 32.21 | 31.11 | 31.13 | 4,083,812 | -0.78(-2.44%) |
Jun 14, 2017 | 33.59 | 33.67 | 31.84 | 31.91 | 3,599,090 | -1.69(-5.04%) |
Jun 13, 2017 | 33.64 | 33.96 | 33.48 | 33.60 | 2,179,158 | +0.06(+0.17%) |
Jun 12, 2017 | 33.82 | 34.32 | 33.42 | 33.54 | 3,882,291 | -0.02(-0.07%) |
Jun 09, 2017 | 32.59 | 33.69 | 32.58 | 33.56 | 6,771,562 | +1.00(+3.09%) |
Jun 08, 2017 | 32.15 | 32.62 | 32.13 | 32.56 | 3,910,720 | +0.23(+0.70%) |
Jun 07, 2017 | 33.24 | 33.72 | 32.14 | 32.33 | 3,549,266 | -1.09(-3.25%) |
Jun 06, 2017 | 33.00 | 33.53 | 32.81 | 33.42 | 2,684,751 | +0.32(+0.98%) |
Jun 05, 2017 | 33.15 | 33.51 | 33.07 | 33.09 | 2,431,239 | -0.26(-0.77%) |
Jun 02, 2017 | 33.62 | 33.71 | 33.21 | 33.35 | 2,748,478 | -0.28(-0.83%) |
Jun 01, 2017 | 33.80 | 34.00 | 33.49 | 33.63 | 2,366,758 | -0.05(-0.15%) |
May 31, 2017 | 33.31 | 33.68 | 32.71 | 33.68 | 6,132,916 | +0.01(+0.02%) |
May 30, 2017 | 34.62 | 34.69 | 33.67 | 33.67 | 4,526,252 | -1.04(-3.00%) |
May 26, 2017 | 34.96 | 35.09 | 34.28 | 34.72 | 13,582,073 | -0.83(-2.33%) |
May 25, 2017 | 36.26 | 36.81 | 34.97 | 35.54 | 2,706,377 | -0.81(-2.24%) |
May 24, 2017 | 36.80 | 37.14 | 36.17 | 36.36 | 1,771,897 | -0.50(-1.35%) |
May 23, 2017 | 37.59 | 37.59 | 36.84 | 36.86 | 2,225,342 | -0.39(-1.04%) |
May 22, 2017 | 37.63 | 37.71 | 36.88 | 37.25 | 1,382,905 | -0.10(-0.26%) |
May 19, 2017 | 36.43 | 37.71 | 36.43 | 37.34 | 2,633,555 | +1.01(+2.79%) |
May 18, 2017 | 36.06 | 36.47 | 35.68 | 36.33 | 1,768,058 | -0.01(-0.02%) |
May 17, 2017 | 37.28 | 37.28 | 36.32 | 36.34 | 1,417,451 | -0.90(-2.42%) |
May 16, 2017 | 37.56 | 37.81 | 37.19 | 37.24 | 1,816,928 | -0.31(-0.82%) |
May 15, 2017 | 37.96 | 38.23 | 37.38 | 37.55 | 1,832,894 | +0.28(+0.75%) |
May 12, 2017 | 37.48 | 37.66 | 37.18 | 37.27 | 1,424,041 | -0.05(-0.14%) |
May 11, 2017 | 37.81 | 37.81 | 37.22 | 37.32 | 2,188,386 | +0.01(+0.04%) |
May 10, 2017 | 36.42 | 37.60 | 36.26 | 37.30 | 2,742,644 | +1.18(+3.27%) |
May 09, 2017 | 36.86 | 37.05 | 35.68 | 36.12 | 2,396,179 | -0.81(-2.20%) |
May 08, 2017 | 36.79 | 37.25 | 36.47 | 36.94 | 2,579,530 | +0.00(+0.00%) |
May 05, 2017 | 35.79 | 37.33 | 35.79 | 36.94 | 5,472,569 | +1.07(+2.98%) |
May 04, 2017 | 39.72 | 40.12 | 35.85 | 35.87 | 8,142,007 | -4.47(-11.07%) |
May 03, 2017 | 40.71 | 41.12 | 40.10 | 40.33 | 1,894,889 | -0.54(-1.33%) |
May 02, 2017 | 41.43 | 41.65 | 40.66 | 40.88 | 2,433,499 | -0.09(-0.21%) |
May 01, 2017 | 40.52 | 40.98 | 40.52 | 40.96 | 1,443,439 | +0.54(+1.32%) |
Apr 28, 2017 | 40.62 | 41.00 | 40.23 | 40.43 | 2,518,085 | -0.08(-0.20%) |
Apr 27, 2017 | 40.88 | 41.40 | 40.08 | 40.51 | 2,337,379 | -0.64(-1.56%) |
Apr 26, 2017 | 40.95 | 41.68 | 40.72 | 41.15 | 2,098,843 | +0.04(+0.11%) |
Apr 25, 2017 | 40.41 | 41.21 | 40.39 | 41.11 | 2,744,351 | +0.59(+1.46%) |
Apr 24, 2017 | 40.34 | 40.74 | 39.54 | 40.52 | 2,355,905 | +0.53(+1.32%) |
Apr 21, 2017 | 40.54 | 40.54 | 39.84 | 39.99 | 2,256,529 | -0.55(-1.35%) |
Apr 20, 2017 | 40.35 | 40.84 | 40.10 | 40.54 | 2,363,932 | +0.32(+0.79%) |
Apr 19, 2017 | 41.50 | 41.66 | 39.97 | 40.22 | 2,971,570 | -1.28(-3.08%) |
Apr 18, 2017 | 41.61 | 41.70 | 41.18 | 41.50 | 2,309,397 | -0.25(-0.60%) |
Apr 17, 2017 | 42.25 | 42.25 | 41.50 | 41.75 | 1,723,158 | -0.41(-0.98%) |
Apr 13, 2017 | 42.49 | 42.54 | 41.63 | 42.16 | 1,871,892 | -0.32(-0.75%) |
Apr 12, 2017 | 43.01 | 43.01 | 42.30 | 42.48 | 1,535,022 | -0.35(-0.81%) |
Apr 11, 2017 | 43.13 | 43.14 | 42.61 | 42.82 | 1,951,141 | -0.26(-0.60%) |
Apr 10, 2017 | 43.00 | 43.33 | 42.79 | 43.08 | 1,366,794 | +0.27(+0.62%) |
Apr 07, 2017 | 43.00 | 43.19 | 42.58 | 42.82 | 2,299,216 | +0.02(+0.05%) |
Apr 06, 2017 | 42.48 | 43.22 | 42.17 | 42.80 | 1,957,681 | +0.71(+1.70%) |
Apr 05, 2017 | 43.37 | 43.73 | 42.05 | 42.08 | 2,201,901 | -0.83(-1.93%) |
Apr 04, 2017 | 43.16 | 43.16 | 42.28 | 42.91 | 1,882,827 | -0.01(-0.02%) |