Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.49 | 34.54 | 34.13 | 34.38 | 2,546,250 | +0.03(+0.08%) |
Jun 29, 2017 | 34.58 | 34.60 | 34.12 | 34.35 | 2,464,538 | -0.06(-0.18%) |
Jun 28, 2017 | 34.06 | 34.46 | 34.03 | 34.41 | 2,638,752 | +0.59(+1.74%) |
Jun 27, 2017 | 33.72 | 33.96 | 33.67 | 33.83 | 1,731,416 | +0.23(+0.69%) |
Jun 26, 2017 | 33.81 | 33.90 | 33.51 | 33.59 | 1,781,498 | +0.01(+0.02%) |
Jun 23, 2017 | 33.57 | 33.75 | 33.47 | 33.59 | 2,437,974 | -0.07(-0.20%) |
Jun 22, 2017 | 33.43 | 33.85 | 33.40 | 33.66 | 2,353,981 | +0.35(+1.04%) |
Jun 21, 2017 | 33.44 | 33.61 | 33.16 | 33.31 | 1,853,509 | -0.16(-0.49%) |
Jun 20, 2017 | 33.65 | 33.65 | 33.42 | 33.47 | 1,856,256 | -0.33(-0.99%) |
Jun 19, 2017 | 33.71 | 33.99 | 33.63 | 33.81 | 2,482,957 | +0.10(+0.28%) |
Jun 16, 2017 | 33.39 | 33.72 | 33.24 | 33.71 | 1,903,802 | +0.27(+0.82%) |
Jun 15, 2017 | 33.13 | 33.45 | 33.02 | 33.44 | 1,990,411 | +0.06(+0.18%) |
Jun 14, 2017 | 33.70 | 33.72 | 33.28 | 33.38 | 1,865,878 | -0.23(-0.67%) |
Jun 13, 2017 | 33.68 | 33.76 | 33.48 | 33.60 | 2,417,262 | +0.19(+0.57%) |
Jun 12, 2017 | 33.32 | 33.59 | 32.97 | 33.41 | 2,634,502 | +0.12(+0.35%) |
Jun 09, 2017 | 32.93 | 33.43 | 32.92 | 33.29 | 2,497,463 | +0.42(+1.27%) |
Jun 08, 2017 | 32.56 | 32.91 | 32.54 | 32.88 | 1,628,895 | +0.41(+1.26%) |
Jun 07, 2017 | 32.63 | 32.81 | 32.38 | 32.47 | 1,287,240 | -0.10(-0.31%) |
Jun 06, 2017 | 32.65 | 32.69 | 32.49 | 32.57 | 1,595,748 | -0.14(-0.44%) |
Jun 05, 2017 | 32.76 | 32.86 | 32.48 | 32.71 | 1,525,310 | -0.08(-0.25%) |
Jun 02, 2017 | 32.60 | 32.86 | 32.54 | 32.80 | 1,795,336 | +0.12(+0.38%) |
Jun 01, 2017 | 32.69 | 32.82 | 32.45 | 32.67 | 1,742,897 | +0.12(+0.38%) |
May 31, 2017 | 32.73 | 32.74 | 32.27 | 32.55 | 2,918,861 | -0.12(-0.38%) |
May 30, 2017 | 32.58 | 32.69 | 32.39 | 32.67 | 2,187,368 | +0.10(+0.31%) |
May 26, 2017 | 32.55 | 32.58 | 32.27 | 32.57 | 2,025,102 | +0.16(+0.51%) |
May 25, 2017 | 32.77 | 32.92 | 32.26 | 32.41 | 2,888,669 | +0.35(+1.11%) |
May 24, 2017 | 32.05 | 32.09 | 31.79 | 32.05 | 2,316,730 | -0.04(-0.13%) |
May 23, 2017 | 32.22 | 32.36 | 32.04 | 32.09 | 2,111,092 | +0.24(+0.75%) |
May 22, 2017 | 31.92 | 31.97 | 31.83 | 31.85 | 867,740 | +0.03(+0.09%) |
May 19, 2017 | 31.53 | 31.87 | 31.41 | 31.83 | 1,730,215 | +0.46(+1.48%) |
May 18, 2017 | 31.10 | 31.59 | 30.83 | 31.36 | 2,397,007 | +0.15(+0.48%) |
May 17, 2017 | 31.44 | 31.55 | 31.08 | 31.21 | 2,941,886 | -0.49(-1.55%) |
May 16, 2017 | 32.00 | 32.09 | 31.66 | 31.70 | 3,555,493 | -0.12(-0.39%) |
May 15, 2017 | 31.65 | 31.95 | 31.59 | 31.83 | 2,238,736 | +0.42(+1.35%) |
May 12, 2017 | 31.44 | 31.57 | 31.23 | 31.40 | 2,233,759 | -0.20(-0.65%) |
May 11, 2017 | 31.55 | 31.69 | 31.40 | 31.61 | 2,827,957 | -0.31(-0.98%) |
May 10, 2017 | 31.72 | 32.06 | 31.62 | 31.92 | 2,108,256 | +0.30(+0.95%) |
May 09, 2017 | 31.96 | 32.00 | 31.55 | 31.62 | 2,342,656 | -0.33(-1.05%) |
May 08, 2017 | 32.12 | 32.16 | 31.88 | 31.96 | 1,676,962 | -0.08(-0.26%) |
May 05, 2017 | 31.43 | 32.05 | 31.31 | 32.04 | 3,245,590 | +0.63(+2.02%) |
May 04, 2017 | 31.77 | 31.78 | 31.33 | 31.40 | 3,137,439 | -0.18(-0.56%) |
May 03, 2017 | 31.57 | 31.80 | 31.25 | 31.58 | 3,639,251 | -0.11(-0.34%) |
May 02, 2017 | 32.05 | 32.09 | 31.56 | 31.69 | 4,058,243 | -0.37(-1.15%) |
May 01, 2017 | 32.23 | 32.29 | 32.02 | 32.06 | 2,414,507 | -0.08(-0.23%) |
Apr 28, 2017 | 32.12 | 32.35 | 31.91 | 32.13 | 3,270,297 | -0.01(-0.04%) |
Apr 27, 2017 | 33.01 | 33.01 | 32.08 | 32.15 | 5,781,196 | -0.83(-2.50%) |
Apr 26, 2017 | 33.61 | 33.64 | 32.91 | 32.97 | 3,630,294 | -0.63(-1.89%) |
Apr 25, 2017 | 33.74 | 33.80 | 33.55 | 33.61 | 2,427,012 | -0.06(-0.18%) |
Apr 24, 2017 | 33.62 | 33.75 | 33.57 | 33.67 | 2,145,768 | +0.51(+1.54%) |
Apr 21, 2017 | 33.32 | 33.39 | 33.14 | 33.16 | 2,358,770 | -0.27(-0.80%) |
Apr 20, 2017 | 33.40 | 33.61 | 33.29 | 33.42 | 2,855,976 | +0.10(+0.29%) |
Apr 19, 2017 | 33.61 | 33.92 | 33.24 | 33.33 | 2,755,330 | -0.29(-0.85%) |
Apr 18, 2017 | 33.72 | 33.84 | 33.47 | 33.61 | 4,678,830 | -0.33(-0.97%) |
Apr 17, 2017 | 33.31 | 33.94 | 33.29 | 33.94 | 4,068,247 | +0.73(+2.20%) |
Apr 13, 2017 | 33.65 | 33.74 | 33.16 | 33.21 | 2,298,358 | -0.51(-1.50%) |
Apr 12, 2017 | 33.80 | 33.91 | 33.54 | 33.72 | 2,381,496 | -0.14(-0.42%) |
Apr 11, 2017 | 34.03 | 34.04 | 33.55 | 33.86 | 2,908,398 | -0.14(-0.40%) |
Apr 10, 2017 | 33.78 | 34.09 | 33.77 | 34.00 | 2,152,491 | +0.30(+0.89%) |
Apr 07, 2017 | 33.81 | 33.90 | 33.65 | 33.70 | 2,132,875 | -0.05(-0.14%) |
Apr 06, 2017 | 33.70 | 34.02 | 33.64 | 33.74 | 2,617,659 | +0.17(+0.51%) |
Apr 05, 2017 | 33.98 | 34.04 | 33.57 | 33.57 | 2,947,558 | -0.25(-0.74%) |
Apr 04, 2017 | 33.68 | 33.92 | 33.50 | 33.82 | 2,741,503 | +0.11(+0.32%) |