Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.49 | 30.52 | 30.28 | 30.38 | 880,188 | -0.02(-0.06%) |
Jun 29, 2017 | 30.56 | 30.56 | 30.26 | 30.40 | 776,400 | -0.38(-1.24%) |
Jun 28, 2017 | 30.69 | 30.78 | 30.62 | 30.78 | 635,236 | +0.12(+0.40%) |
Jun 27, 2017 | 30.58 | 30.79 | 30.54 | 30.65 | 1,503,947 | +0.13(+0.44%) |
Jun 26, 2017 | 30.61 | 30.64 | 30.50 | 30.52 | 1,624,474 | +0.16(+0.52%) |
Jun 23, 2017 | 30.21 | 30.41 | 30.21 | 30.36 | 522,648 | +0.12(+0.41%) |
Jun 22, 2017 | 30.23 | 30.33 | 30.18 | 30.24 | 844,699 | +0.08(+0.26%) |
Jun 21, 2017 | 30.10 | 30.17 | 30.07 | 30.16 | 769,194 | +0.00(+0.00%) |
Jun 20, 2017 | 30.39 | 30.39 | 30.13 | 30.16 | 1,234,956 | -0.16(-0.53%) |
Jun 19, 2017 | 30.25 | 30.35 | 30.24 | 30.32 | 1,529,653 | +0.16(+0.52%) |
Jun 16, 2017 | 29.99 | 30.19 | 29.98 | 30.16 | 903,387 | +0.45(+1.52%) |
Jun 15, 2017 | 29.49 | 29.74 | 29.48 | 29.71 | 1,086,092 | -0.17(-0.58%) |
Jun 14, 2017 | 30.07 | 30.11 | 29.78 | 29.88 | 701,275 | -0.06(-0.20%) |
Jun 13, 2017 | 29.91 | 29.99 | 29.89 | 29.95 | 812,924 | +0.23(+0.76%) |
Jun 12, 2017 | 29.75 | 29.79 | 29.65 | 29.72 | 805,107 | -0.12(-0.41%) |
Jun 09, 2017 | 29.76 | 29.87 | 29.72 | 29.84 | 817,514 | +0.00(+0.00%) |
Jun 08, 2017 | 29.87 | 29.88 | 29.73 | 29.84 | 1,055,603 | -0.28(-0.92%) |
Jun 07, 2017 | 30.22 | 30.24 | 30.00 | 30.12 | 952,936 | -0.10(-0.32%) |
Jun 06, 2017 | 30.24 | 30.25 | 30.16 | 30.21 | 1,207,194 | -0.11(-0.37%) |
Jun 05, 2017 | 30.44 | 30.47 | 30.22 | 30.33 | 2,014,967 | -0.35(-1.13%) |
Jun 02, 2017 | 30.52 | 30.68 | 30.47 | 30.67 | 753,187 | +0.27(+0.88%) |
Jun 01, 2017 | 30.31 | 30.40 | 30.29 | 30.40 | 942,470 | +0.12(+0.40%) |
May 31, 2017 | 30.38 | 30.44 | 30.26 | 30.28 | 792,896 | +0.16(+0.52%) |
May 30, 2017 | 30.08 | 30.17 | 30.04 | 30.13 | 712,629 | -0.11(-0.37%) |
May 26, 2017 | 30.14 | 30.30 | 30.14 | 30.24 | 658,222 | -0.02(-0.06%) |
May 25, 2017 | 30.31 | 30.40 | 30.21 | 30.26 | 1,013,065 | +0.03(+0.11%) |
May 24, 2017 | 30.13 | 30.24 | 30.10 | 30.22 | 937,745 | -0.05(-0.17%) |
May 23, 2017 | 30.34 | 30.38 | 30.23 | 30.27 | 2,339,638 | -0.10(-0.31%) |
May 22, 2017 | 30.44 | 30.47 | 30.32 | 30.37 | 1,314,902 | +0.17(+0.57%) |
May 19, 2017 | 30.07 | 30.21 | 30.06 | 30.20 | 425,332 | +0.43(+1.46%) |
May 18, 2017 | 29.62 | 29.79 | 29.62 | 29.76 | 1,259,256 | +0.07(+0.23%) |
May 17, 2017 | 29.95 | 30.02 | 29.68 | 29.69 | 864,085 | -0.42(-1.41%) |
May 16, 2017 | 30.08 | 30.13 | 30.01 | 30.12 | 410,784 | +0.36(+1.19%) |
May 15, 2017 | 29.67 | 29.78 | 29.67 | 29.76 | 686,725 | +0.11(+0.38%) |
May 12, 2017 | 29.46 | 29.68 | 29.44 | 29.65 | 780,392 | +0.24(+0.83%) |
May 11, 2017 | 29.35 | 29.41 | 29.29 | 29.41 | 990,719 | -0.03(-0.12%) |
May 10, 2017 | 29.41 | 29.45 | 29.33 | 29.44 | 989,624 | -0.06(-0.21%) |
May 09, 2017 | 29.49 | 29.55 | 29.41 | 29.50 | 1,718,397 | +0.01(+0.03%) |
May 08, 2017 | 29.55 | 29.55 | 29.46 | 29.49 | 914,886 | -0.36(-1.22%) |
May 05, 2017 | 29.59 | 29.86 | 29.55 | 29.86 | 866,778 | +0.25(+0.85%) |
May 04, 2017 | 29.29 | 29.61 | 29.27 | 29.61 | 1,032,127 | +0.46(+1.58%) |
May 03, 2017 | 29.25 | 29.26 | 29.14 | 29.15 | 839,517 | +0.00(+0.00%) |
May 02, 2017 | 29.03 | 29.16 | 28.98 | 29.15 | 920,495 | +0.23(+0.78%) |
May 01, 2017 | 28.88 | 29.00 | 28.88 | 28.92 | 971,823 | +0.10(+0.36%) |
Apr 28, 2017 | 28.88 | 28.90 | 28.79 | 28.82 | 850,699 | -0.10(-0.36%) |
Apr 27, 2017 | 28.88 | 28.96 | 28.84 | 28.92 | 669,752 | +0.16(+0.54%) |
Apr 26, 2017 | 28.73 | 28.87 | 28.73 | 28.77 | 624,229 | +0.01(+0.03%) |
Apr 25, 2017 | 28.62 | 28.77 | 28.59 | 28.76 | 857,329 | +0.31(+1.10%) |
Apr 24, 2017 | 28.35 | 28.45 | 28.31 | 28.45 | 820,842 | +0.56(+2.02%) |
Apr 21, 2017 | 27.78 | 27.90 | 27.78 | 27.88 | 588,170 | +0.00(+0.00%) |
Apr 20, 2017 | 27.88 | 27.96 | 27.86 | 27.88 | 715,274 | +0.25(+0.91%) |
Apr 19, 2017 | 27.72 | 27.74 | 27.61 | 27.63 | 766,770 | -0.11(-0.41%) |
Apr 18, 2017 | 27.74 | 27.75 | 27.59 | 27.74 | 650,221 | -0.13(-0.47%) |
Apr 17, 2017 | 27.86 | 27.87 | 27.75 | 27.87 | 501,551 | +0.15(+0.53%) |
Apr 13, 2017 | 27.75 | 27.83 | 27.70 | 27.73 | 759,344 | -0.16(-0.56%) |
Apr 12, 2017 | 27.81 | 27.93 | 27.78 | 27.88 | 947,863 | +0.10(+0.34%) |
Apr 11, 2017 | 27.69 | 27.79 | 27.62 | 27.79 | 617,942 | +0.24(+0.88%) |
Apr 10, 2017 | 27.56 | 27.62 | 27.53 | 27.54 | 483,159 | -0.04(-0.16%) |
Apr 07, 2017 | 27.53 | 27.62 | 27.51 | 27.59 | 573,617 | -0.02(-0.06%) |
Apr 06, 2017 | 27.65 | 27.68 | 27.57 | 27.60 | 517,745 | +0.09(+0.32%) |
Apr 05, 2017 | 27.65 | 27.71 | 27.51 | 27.52 | 537,961 | -0.24(-0.87%) |
Apr 04, 2017 | 27.64 | 27.77 | 27.60 | 27.76 | 640,086 | +0.04(+0.16%) |