Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,713 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.85 | 22.10 | 22.64 | 7,218,469 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.25 | 21.59 | 21.93 | 4,356,355 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,134,268 | -0.25(-1.13%) |
Jun 26, 2017 | 21.40 | 22.49 | 21.27 | 21.99 | 7,355,723 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,696 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,088,309 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.36 | 7,521,110 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.31 | 20.55 | 21.21 | 6,257,230 | -0.09(-0.41%) |
Jun 19, 2017 | 22.26 | 22.43 | 21.22 | 21.29 | 8,001,248 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,601 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.76 | 22.17 | 5,356,215 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.85 | 21.79 | 22.24 | 6,541,219 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.97 | 4,631,668 | +0.75(+3.37%) |
Jun 12, 2017 | 22.50 | 22.82 | 21.89 | 22.23 | 5,380,235 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.50 | 21.18 | 22.22 | 6,740,035 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,529,103 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.80 | 21.07 | 21.37 | 6,711,073 | -0.23(-1.07%) |
Jun 06, 2017 | 21.09 | 21.67 | 20.94 | 21.60 | 5,651,281 | +0.57(+2.69%) |
Jun 05, 2017 | 21.08 | 21.53 | 21.04 | 21.04 | 4,792,291 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.32 | 9,210,397 | -0.86(-3.89%) |
Jun 01, 2017 | 22.22 | 22.49 | 21.91 | 22.19 | 6,219,518 | +0.08(+0.35%) |
May 31, 2017 | 22.13 | 22.46 | 22.03 | 22.11 | 10,755,346 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,690 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.20 | 5,713,135 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,530,152 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.96 | 23.15 | 7,964,313 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,632 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,386 | -0.23(-0.94%) |
May 19, 2017 | 23.87 | 24.66 | 23.68 | 24.50 | 7,888,217 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,788 | -0.26(-1.08%) |
May 17, 2017 | 24.12 | 24.27 | 23.75 | 23.98 | 4,241,882 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.12 | 4,313,633 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,547,132 | -0.28(-1.13%) |
May 12, 2017 | 24.34 | 24.62 | 24.24 | 24.56 | 3,524,785 | +0.16(+0.67%) |
May 11, 2017 | 24.82 | 24.82 | 24.05 | 24.39 | 5,038,563 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.93 | 24.19 | 24.44 | 4,925,696 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,809 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,445 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,582,481 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.65 | 24.42 | 8,772,798 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.83 | 24.95 | 4,808,335 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,693 | +0.00(+0.00%) |
May 01, 2017 | 25.35 | 25.60 | 25.12 | 25.44 | 3,993,988 | +0.04(+0.15%) |
Apr 28, 2017 | 26.64 | 26.78 | 25.34 | 25.40 | 7,901,575 | -0.82(-3.14%) |
Apr 27, 2017 | 26.16 | 26.51 | 25.75 | 26.22 | 6,980,807 | -0.25(-0.94%) |
Apr 26, 2017 | 26.47 | 27.58 | 26.29 | 26.47 | 7,090,999 | +0.05(+0.18%) |
Apr 25, 2017 | 26.03 | 26.54 | 25.16 | 26.43 | 13,334,765 | +0.32(+1.21%) |
Apr 24, 2017 | 26.46 | 26.55 | 26.07 | 26.11 | 5,752,402 | -0.23(-0.87%) |
Apr 21, 2017 | 26.37 | 26.64 | 26.12 | 26.34 | 3,934,675 | -0.13(-0.51%) |
Apr 20, 2017 | 26.28 | 26.76 | 26.08 | 26.47 | 3,565,294 | +0.26(+0.99%) |
Apr 19, 2017 | 26.59 | 26.98 | 26.10 | 26.21 | 5,534,663 | -0.08(-0.29%) |
Apr 18, 2017 | 26.43 | 26.82 | 26.17 | 26.29 | 4,486,732 | -0.43(-1.61%) |
Apr 17, 2017 | 26.60 | 26.89 | 26.29 | 26.72 | 6,120,340 | +0.10(+0.36%) |
Apr 13, 2017 | 27.44 | 27.50 | 26.52 | 26.63 | 6,197,286 | -0.74(-2.70%) |
Apr 12, 2017 | 28.14 | 28.52 | 27.33 | 27.36 | 5,255,189 | -0.82(-2.93%) |
Apr 11, 2017 | 28.63 | 28.72 | 27.81 | 28.19 | 3,454,224 | -0.46(-1.61%) |
Apr 10, 2017 | 28.33 | 28.72 | 28.19 | 28.65 | 2,773,429 | +0.39(+1.39%) |
Apr 07, 2017 | 28.64 | 28.76 | 28.23 | 28.26 | 3,590,664 | -0.41(-1.44%) |
Apr 06, 2017 | 28.36 | 28.69 | 28.22 | 28.67 | 4,509,556 | +0.48(+1.70%) |
Apr 05, 2017 | 28.91 | 29.05 | 27.95 | 28.19 | 7,024,000 | -0.35(-1.21%) |
Apr 04, 2017 | 27.78 | 28.56 | 27.52 | 28.53 | 6,121,713 | +1.14(+4.17%) |