Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.22 | 30.41 | 30.18 | 30.25 | 30,878 | +0.11(+0.35%) |
Jun 29, 2017 | 30.24 | 30.37 | 29.92 | 30.15 | 466,889 | -0.06(-0.19%) |
Jun 28, 2017 | 30.17 | 30.41 | 30.14 | 30.20 | 36,942 | +0.22(+0.74%) |
Jun 27, 2017 | 30.07 | 30.22 | 29.93 | 29.98 | 17,202 | -0.06(-0.19%) |
Jun 26, 2017 | 30.20 | 30.47 | 30.03 | 30.04 | 95,816 | +0.03(+0.10%) |
Jun 23, 2017 | 30.03 | 30.12 | 29.93 | 30.01 | 33,199 | -0.02(-0.06%) |
Jun 22, 2017 | 30.25 | 30.34 | 29.92 | 30.03 | 80,230 | +0.08(+0.26%) |
Jun 21, 2017 | 29.78 | 30.02 | 29.78 | 29.95 | 15,346 | +0.20(+0.68%) |
Jun 20, 2017 | 30.21 | 30.21 | 29.75 | 29.75 | 51,459 | -0.50(-1.65%) |
Jun 19, 2017 | 29.95 | 30.25 | 29.93 | 30.25 | 24,995 | +0.47(+1.58%) |
Jun 16, 2017 | 29.80 | 29.90 | 29.69 | 29.78 | 40,081 | -0.02(-0.06%) |
Jun 15, 2017 | 29.72 | 29.81 | 29.46 | 29.80 | 15,008 | -0.20(-0.67%) |
Jun 14, 2017 | 30.12 | 30.15 | 29.82 | 30.00 | 48,246 | -0.04(-0.13%) |
Jun 13, 2017 | 30.07 | 30.17 | 29.83 | 30.04 | 15,993 | +0.09(+0.29%) |
Jun 12, 2017 | 30.13 | 30.13 | 29.55 | 29.95 | 88,815 | -0.25(-0.83%) |
Jun 09, 2017 | 30.37 | 30.53 | 30.09 | 30.20 | 73,734 | -0.16(-0.54%) |
Jun 08, 2017 | 30.38 | 30.49 | 30.23 | 30.37 | 25,773 | -0.01(-0.03%) |
Jun 07, 2017 | 29.99 | 30.45 | 29.86 | 30.38 | 517,050 | +0.36(+1.22%) |
Jun 06, 2017 | 30.05 | 30.22 | 29.99 | 30.01 | 54,594 | -0.08(-0.26%) |
Jun 05, 2017 | 30.08 | 30.18 | 29.97 | 30.09 | 37,984 | +0.02(+0.06%) |
Jun 02, 2017 | 29.90 | 30.30 | 29.90 | 30.07 | 79,757 | +0.34(+1.13%) |
Jun 01, 2017 | 29.51 | 29.76 | 29.51 | 29.73 | 488,713 | +0.32(+1.08%) |
May 31, 2017 | 29.35 | 29.46 | 29.15 | 29.41 | 18,565 | +0.11(+0.39%) |
May 30, 2017 | 29.71 | 29.71 | 29.27 | 29.30 | 21,554 | -0.41(-1.39%) |
May 26, 2017 | 29.68 | 29.82 | 29.67 | 29.71 | 45,495 | +0.02(+0.06%) |
May 25, 2017 | 29.17 | 29.71 | 29.17 | 29.69 | 57,086 | +0.67(+2.31%) |
May 24, 2017 | 28.99 | 29.15 | 28.95 | 29.02 | 18,458 | +0.11(+0.37%) |
May 23, 2017 | 28.83 | 28.96 | 28.73 | 28.92 | 15,358 | +0.18(+0.62%) |
May 22, 2017 | 28.64 | 28.80 | 28.64 | 28.74 | 10,712 | +0.19(+0.66%) |
May 19, 2017 | 28.31 | 28.61 | 28.31 | 28.55 | 18,762 | +0.44(+1.57%) |
May 18, 2017 | 28.02 | 28.34 | 28.01 | 28.11 | 21,784 | -0.05(-0.17%) |
May 17, 2017 | 28.81 | 28.81 | 28.10 | 28.16 | 86,383 | -0.83(-2.88%) |
May 16, 2017 | 28.93 | 28.99 | 28.69 | 28.99 | 40,846 | +0.17(+0.60%) |
May 15, 2017 | 28.55 | 28.96 | 28.55 | 28.82 | 48,642 | +0.26(+0.91%) |
May 12, 2017 | 28.76 | 28.76 | 28.52 | 28.56 | 13,076 | -0.22(-0.77%) |
May 11, 2017 | 28.86 | 28.88 | 28.45 | 28.78 | 20,616 | -0.09(-0.30%) |
May 10, 2017 | 28.89 | 29.04 | 28.77 | 28.87 | 64,182 | +0.03(+0.10%) |
May 09, 2017 | 28.45 | 28.92 | 28.45 | 28.84 | 128,255 | +0.52(+1.83%) |
May 08, 2017 | 28.48 | 28.54 | 28.24 | 28.32 | 24,670 | -0.11(-0.37%) |
May 05, 2017 | 28.30 | 28.43 | 28.20 | 28.43 | 15,041 | +0.25(+0.89%) |
May 04, 2017 | 28.25 | 28.25 | 28.01 | 28.18 | 24,871 | +0.02(+0.07%) |
May 03, 2017 | 28.05 | 28.21 | 27.96 | 28.16 | 35,757 | +0.01(+0.03%) |
May 02, 2017 | 27.40 | 28.15 | 27.40 | 28.15 | 75,904 | +0.77(+2.80%) |
May 01, 2017 | 27.60 | 27.60 | 27.36 | 27.38 | 26,442 | -0.08(-0.28%) |
Apr 28, 2017 | 27.54 | 27.65 | 27.41 | 27.46 | 9,221 | -0.02(-0.07%) |
Apr 27, 2017 | 27.56 | 27.56 | 27.16 | 27.48 | 56,737 | -0.47(-1.68%) |
Apr 26, 2017 | 28.07 | 28.13 | 27.92 | 27.95 | 50,670 | -0.22(-0.78%) |
Apr 25, 2017 | 28.19 | 28.38 | 28.07 | 28.17 | 55,738 | +0.10(+0.34%) |
Apr 24, 2017 | 27.88 | 28.11 | 27.62 | 28.07 | 74,442 | +0.55(+1.99%) |
Apr 21, 2017 | 27.58 | 27.83 | 27.47 | 27.53 | 7,799 | +0.05(+0.17%) |
Apr 20, 2017 | 27.36 | 27.56 | 27.22 | 27.48 | 28,778 | +0.31(+1.13%) |
Apr 19, 2017 | 26.91 | 27.29 | 26.91 | 27.17 | 22,047 | +0.33(+1.22%) |
Apr 18, 2017 | 26.98 | 27.05 | 26.65 | 26.84 | 9,091 | -0.05(-0.18%) |
Apr 17, 2017 | 26.80 | 26.89 | 26.68 | 26.89 | 24,020 | +0.29(+1.08%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.60 | 26.60 | 21,199 | -0.33(-1.23%) |
Apr 12, 2017 | 27.16 | 27.52 | 26.93 | 26.93 | 12,404 | -0.10(-0.37%) |
Apr 11, 2017 | 26.58 | 27.04 | 26.53 | 27.04 | 14,136 | +0.27(+0.99%) |
Apr 10, 2017 | 26.70 | 26.89 | 26.67 | 26.77 | 39,690 | +0.09(+0.33%) |
Apr 07, 2017 | 26.60 | 26.71 | 26.43 | 26.68 | 9,949 | +0.11(+0.40%) |
Apr 06, 2017 | 26.64 | 26.70 | 26.39 | 26.58 | 12,415 | +0.06(+0.24%) |
Apr 05, 2017 | 26.54 | 26.86 | 26.47 | 26.51 | 119,125 | +0.03(+0.13%) |
Apr 04, 2017 | 26.87 | 26.87 | 26.46 | 26.48 | 41,177 | -0.48(-1.78%) |