Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.62 | 34.72 | 34.35 | 34.52 | 3,095,210 | +0.03(+0.08%) |
Jun 29, 2017 | 35.11 | 35.11 | 34.25 | 34.49 | 1,973,610 | -0.63(-1.80%) |
Jun 28, 2017 | 34.98 | 35.18 | 34.78 | 35.12 | 1,786,495 | +0.41(+1.19%) |
Jun 27, 2017 | 34.91 | 34.93 | 34.71 | 34.71 | 2,537,309 | -0.25(-0.71%) |
Jun 26, 2017 | 35.21 | 35.35 | 34.91 | 34.96 | 2,036,694 | -0.15(-0.43%) |
Jun 23, 2017 | 34.83 | 35.16 | 34.70 | 35.10 | 3,453,276 | +0.33(+0.95%) |
Jun 22, 2017 | 34.94 | 34.98 | 34.69 | 34.77 | 2,218,612 | -0.17(-0.48%) |
Jun 21, 2017 | 35.03 | 35.10 | 34.86 | 34.94 | 3,297,448 | -0.10(-0.29%) |
Jun 20, 2017 | 35.34 | 35.42 | 35.03 | 35.04 | 2,620,441 | -0.33(-0.93%) |
Jun 19, 2017 | 35.49 | 35.56 | 35.20 | 35.37 | 3,133,288 | +0.01(+0.03%) |
Jun 16, 2017 | 35.54 | 35.76 | 35.32 | 35.36 | 4,782,014 | -0.18(-0.51%) |
Jun 15, 2017 | 35.16 | 35.59 | 35.05 | 35.54 | 2,358,219 | +0.11(+0.32%) |
Jun 14, 2017 | 35.41 | 35.53 | 35.27 | 35.43 | 2,270,270 | +0.01(+0.03%) |
Jun 13, 2017 | 35.28 | 35.48 | 35.28 | 35.42 | 2,507,271 | +0.23(+0.66%) |
Jun 12, 2017 | 35.19 | 35.27 | 34.82 | 35.19 | 2,563,225 | -0.16(-0.45%) |
Jun 09, 2017 | 35.55 | 35.77 | 35.12 | 35.35 | 2,752,314 | -0.20(-0.55%) |
Jun 08, 2017 | 35.58 | 35.24 | 35.54 | 2,234,257 | +0.12(+0.34%) | |
Jun 07, 2017 | 35.39 | 35.45 | 35.19 | 35.42 | 1,535,427 | +0.17(+0.49%) |
Jun 06, 2017 | 35.10 | 35.42 | 35.10 | 35.25 | 1,790,784 | -0.02(-0.05%) |
Jun 05, 2017 | 35.26 | 35.53 | 35.16 | 35.27 | 2,116,758 | +0.01(+0.04%) |
Jun 02, 2017 | 35.13 | 35.28 | 34.98 | 35.26 | 1,966,973 | +0.20(+0.57%) |
Jun 01, 2017 | 34.98 | 35.14 | 34.91 | 35.05 | 2,394,942 | +0.25(+0.71%) |
May 31, 2017 | 34.99 | 35.06 | 34.77 | 34.81 | 5,821,856 | -0.13(-0.37%) |
May 30, 2017 | 34.77 | 34.99 | 34.77 | 34.94 | 2,077,509 | +0.04(+0.11%) |
May 26, 2017 | 34.79 | 34.93 | 34.68 | 34.90 | 2,030,222 | +0.11(+0.31%) |
May 25, 2017 | 34.70 | 34.84 | 34.52 | 34.79 | 2,008,012 | +0.30(+0.87%) |
May 24, 2017 | 34.33 | 34.61 | 34.25 | 34.49 | 2,121,876 | +0.26(+0.76%) |
May 23, 2017 | 34.34 | 34.47 | 34.20 | 34.23 | 2,085,344 | -0.11(-0.31%) |
May 22, 2017 | 34.06 | 34.37 | 33.99 | 34.34 | 2,059,047 | +0.33(+0.96%) |
May 19, 2017 | 33.93 | 34.17 | 33.91 | 34.01 | 1,798,298 | +0.21(+0.62%) |
May 18, 2017 | 33.65 | 33.97 | 33.30 | 33.80 | 2,041,547 | -0.05(-0.15%) |
May 17, 2017 | 34.41 | 34.25 | 33.85 | 33.86 | 3,015,914 | -0.55(-1.60%) |
May 16, 2017 | 34.27 | 34.46 | 34.11 | 34.41 | 1,864,318 | +0.27(+0.78%) |
May 15, 2017 | 34.05 | 34.23 | 33.97 | 34.14 | 3,087,112 | +0.15(+0.44%) |
May 12, 2017 | 33.85 | 34.00 | 33.81 | 33.99 | 1,389,359 | +0.11(+0.32%) |
May 11, 2017 | 33.85 | 33.94 | 33.67 | 33.88 | 1,326,470 | -0.17(-0.49%) |
May 10, 2017 | 33.90 | 34.06 | 33.72 | 34.05 | 2,554,345 | +0.15(+0.44%) |
May 09, 2017 | 33.81 | 34.00 | 33.81 | 33.90 | 1,621,528 | +0.06(+0.18%) |
May 08, 2017 | 33.64 | 33.93 | 33.58 | 33.84 | 1,943,108 | +0.19(+0.55%) |
May 05, 2017 | 33.61 | 33.69 | 33.45 | 33.65 | 1,045,335 | +0.14(+0.40%) |
May 04, 2017 | 33.37 | 33.59 | 33.25 | 33.52 | 1,796,611 | +0.26(+0.77%) |
May 03, 2017 | 33.25 | 33.31 | 33.08 | 33.26 | 1,947,157 | -0.10(-0.29%) |
May 02, 2017 | 33.53 | 33.60 | 33.23 | 33.36 | 2,320,190 | -0.18(-0.54%) |
May 01, 2017 | 33.86 | 33.90 | 33.54 | 33.54 | 2,370,502 | -0.20(-0.58%) |
Apr 28, 2017 | 33.89 | 33.94 | 33.55 | 33.74 | 2,596,685 | -0.22(-0.65%) |
Apr 27, 2017 | 33.61 | 33.97 | 33.55 | 33.96 | 2,205,949 | +0.49(+1.46%) |
Apr 26, 2017 | 34.06 | 34.41 | 33.42 | 33.47 | 5,358,263 | -0.21(-0.62%) |
Apr 25, 2017 | 33.60 | 33.83 | 33.47 | 33.68 | 3,059,974 | +0.12(+0.35%) |
Apr 24, 2017 | 33.27 | 33.57 | 33.19 | 33.56 | 2,600,506 | +0.68(+2.07%) |
Apr 21, 2017 | 33.04 | 33.07 | 32.80 | 32.88 | 2,407,870 | -0.16(-0.49%) |
Apr 20, 2017 | 32.86 | 33.17 | 32.77 | 33.04 | 1,908,390 | +0.33(+1.00%) |
Apr 19, 2017 | 32.79 | 32.98 | 32.67 | 32.72 | 2,114,432 | +0.07(+0.23%) |
Apr 18, 2017 | 32.41 | 32.67 | 32.39 | 32.64 | 2,603,771 | +0.20(+0.62%) |
Apr 17, 2017 | 32.19 | 32.46 | 32.11 | 32.44 | 1,435,015 | +0.41(+1.28%) |
Apr 13, 2017 | 32.08 | 32.28 | 32.03 | 32.03 | 1,938,423 | -0.09(-0.28%) |
Apr 12, 2017 | 32.60 | 32.60 | 31.99 | 32.12 | 2,560,582 | -0.42(-1.29%) |
Apr 11, 2017 | 32.43 | 32.57 | 32.17 | 32.54 | 1,714,172 | +0.05(+0.14%) |
Apr 10, 2017 | 32.63 | 32.78 | 32.46 | 32.49 | 1,651,353 | -0.06(-0.19%) |
Apr 07, 2017 | 32.60 | 32.73 | 32.52 | 32.55 | 1,955,436 | -0.07(-0.23%) |
Apr 06, 2017 | 32.43 | 32.77 | 32.36 | 32.63 | 1,721,240 | +0.17(+0.52%) |
Apr 05, 2017 | 32.73 | 32.81 | 32.44 | 32.46 | 2,582,387 | -0.15(-0.47%) |
Apr 04, 2017 | 32.74 | 32.88 | 32.44 | 32.61 | 2,225,079 | -0.18(-0.55%) |