Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.22 | 31.35 | 31.04 | 31.13 | 165,428 | -0.04(-0.14%) |
Jun 29, 2017 | 31.52 | 31.52 | 30.79 | 31.17 | 182,427 | -0.26(-0.82%) |
Jun 28, 2017 | 31.13 | 31.52 | 31.00 | 31.43 | 194,892 | +0.47(+1.53%) |
Jun 27, 2017 | 31.09 | 31.22 | 30.87 | 30.96 | 195,830 | -0.13(-0.42%) |
Jun 26, 2017 | 30.96 | 31.30 | 30.79 | 31.09 | 215,027 | +0.17(+0.56%) |
Jun 23, 2017 | 31.00 | 31.11 | 30.79 | 30.91 | 797,985 | -0.09(-0.28%) |
Jun 22, 2017 | 31.13 | 31.39 | 30.87 | 31.00 | 304,471 | -0.09(-0.28%) |
Jun 21, 2017 | 31.60 | 31.60 | 30.96 | 31.09 | 365,899 | -0.56(-1.77%) |
Jun 20, 2017 | 31.99 | 31.99 | 31.60 | 31.65 | 136,209 | -0.34(-1.08%) |
Jun 19, 2017 | 31.82 | 32.12 | 31.69 | 31.99 | 253,650 | +0.30(+0.95%) |
Jun 16, 2017 | 31.65 | 31.86 | 31.43 | 31.69 | 668,183 | -0.22(-0.68%) |
Jun 15, 2017 | 31.22 | 31.99 | 31.22 | 31.91 | 331,694 | +0.35(+1.09%) |
Jun 14, 2017 | 31.39 | 31.60 | 31.13 | 31.56 | 470,378 | +0.22(+0.70%) |
Jun 13, 2017 | 31.43 | 31.51 | 31.26 | 31.34 | 345,821 | +0.04(+0.14%) |
Jun 12, 2017 | 31.38 | 31.73 | 31.26 | 31.30 | 394,086 | -0.17(-0.54%) |
Jun 09, 2017 | 31.34 | 31.68 | 31.30 | 31.47 | 418,766 | +0.13(+0.41%) |
Jun 08, 2017 | 30.87 | 31.47 | 30.74 | 31.34 | 282,584 | +0.47(+1.53%) |
Jun 07, 2017 | 30.96 | 31.04 | 30.72 | 30.87 | 225,180 | +0.00(+0.00%) |
Jun 06, 2017 | 30.83 | 30.96 | 30.49 | 30.87 | 354,982 | -0.26(-0.83%) |
Jun 05, 2017 | 31.56 | 31.60 | 31.13 | 31.13 | 221,021 | -0.47(-1.49%) |
Jun 02, 2017 | 31.00 | 32.11 | 31.00 | 31.60 | 463,774 | +0.51(+1.66%) |
Jun 01, 2017 | 30.61 | 31.17 | 30.31 | 31.08 | 346,346 | +0.47(+1.54%) |
May 31, 2017 | 30.78 | 30.78 | 30.23 | 30.61 | 353,009 | -0.04(-0.14%) |
May 30, 2017 | 30.61 | 30.83 | 30.44 | 30.66 | 191,161 | -0.04(-0.14%) |
May 26, 2017 | 30.78 | 30.83 | 30.61 | 30.70 | 215,027 | -0.17(-0.56%) |
May 25, 2017 | 31.30 | 31.30 | 30.70 | 30.87 | 262,251 | -0.30(-0.96%) |
May 24, 2017 | 31.21 | 31.38 | 31.08 | 31.17 | 172,654 | -0.09(-0.27%) |
May 23, 2017 | 31.34 | 31.34 | 31.08 | 31.26 | 207,561 | +0.04(+0.14%) |
May 22, 2017 | 31.43 | 31.43 | 31.08 | 31.21 | 175,189 | +0.00(+0.00%) |
May 19, 2017 | 31.17 | 31.43 | 31.13 | 31.21 | 582,734 | +0.26(+0.83%) |
May 18, 2017 | 31.17 | 31.17 | 30.78 | 30.96 | 304,131 | -0.21(-0.69%) |
May 17, 2017 | 32.07 | 31.68 | 31.08 | 31.17 | 293,500 | -0.90(-2.81%) |
May 16, 2017 | 32.28 | 32.28 | 31.60 | 32.07 | 301,256 | -0.21(-0.66%) |
May 15, 2017 | 32.33 | 32.67 | 32.16 | 32.28 | 380,125 | +0.04(+0.13%) |
May 12, 2017 | 32.41 | 32.41 | 31.94 | 32.24 | 212,747 | -0.30(-0.92%) |
May 11, 2017 | 32.58 | 32.63 | 32.07 | 32.54 | 149,062 | -0.13(-0.39%) |
May 10, 2017 | 32.76 | 32.84 | 32.46 | 32.67 | 213,730 | -0.09(-0.26%) |
May 09, 2017 | 32.97 | 33.10 | 32.50 | 32.76 | 308,421 | -0.17(-0.52%) |
May 08, 2017 | 32.84 | 33.23 | 32.55 | 32.93 | 336,875 | +0.04(+0.13%) |
May 05, 2017 | 32.50 | 32.93 | 32.33 | 32.88 | 543,430 | +0.47(+1.45%) |
May 04, 2017 | 32.33 | 32.43 | 31.26 | 32.41 | 381,485 | +1.20(+3.85%) |
May 03, 2017 | 31.26 | 31.38 | 30.93 | 31.21 | 253,361 | -0.21(-0.68%) |
May 02, 2017 | 31.56 | 31.64 | 31.26 | 31.43 | 208,676 | +0.00(+0.00%) |
May 01, 2017 | 31.68 | 31.68 | 31.32 | 31.43 | 312,448 | -0.21(-0.68%) |
Apr 28, 2017 | 32.20 | 32.28 | 31.56 | 31.64 | 208,135 | -0.39(-1.20%) |
Apr 27, 2017 | 31.98 | 32.24 | 31.90 | 32.03 | 281,104 | +0.04(+0.13%) |
Apr 26, 2017 | 32.16 | 32.33 | 31.96 | 31.98 | 338,817 | -0.13(-0.40%) |
Apr 25, 2017 | 32.03 | 32.22 | 31.77 | 32.11 | 262,252 | +0.51(+1.63%) |
Apr 24, 2017 | 31.60 | 31.81 | 31.43 | 31.60 | 248,579 | +0.60(+1.94%) |
Apr 21, 2017 | 31.08 | 31.17 | 30.70 | 31.00 | 207,698 | -0.09(-0.28%) |
Apr 20, 2017 | 30.61 | 31.23 | 30.61 | 31.08 | 222,558 | +0.60(+1.97%) |
Apr 19, 2017 | 30.27 | 30.57 | 30.14 | 30.48 | 307,391 | +0.34(+1.14%) |
Apr 18, 2017 | 30.01 | 30.27 | 29.76 | 30.14 | 345,338 | -0.09(-0.28%) |
Apr 17, 2017 | 30.06 | 30.27 | 29.84 | 30.23 | 181,876 | +0.30(+1.00%) |
Apr 13, 2017 | 30.23 | 30.36 | 29.80 | 29.93 | 333,802 | -0.39(-1.27%) |
Apr 12, 2017 | 31.13 | 31.17 | 30.18 | 30.31 | 360,908 | -0.81(-2.62%) |
Apr 11, 2017 | 30.44 | 31.13 | 30.36 | 31.13 | 320,287 | +0.60(+1.97%) |
Apr 10, 2017 | 30.48 | 30.87 | 30.27 | 30.53 | 283,403 | -0.04(-0.14%) |
Apr 07, 2017 | 30.36 | 30.66 | 30.27 | 30.57 | 371,623 | +0.04(+0.14%) |
Apr 06, 2017 | 30.18 | 30.59 | 29.80 | 30.53 | 275,121 | +0.30(+0.99%) |
Apr 05, 2017 | 30.61 | 30.87 | 30.14 | 30.23 | 344,856 | -0.26(-0.84%) |
Apr 04, 2017 | 30.14 | 30.91 | 30.14 | 30.48 | 350,234 | +0.34(+1.14%) |