Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.77 | 23.84 | 23.17 | 23.55 | 9,040,501 | +0.12(+0.50%) |
Jun 29, 2017 | 22.76 | 23.75 | 22.68 | 23.43 | 10,058,012 | +0.93(+4.12%) |
Jun 28, 2017 | 22.38 | 22.81 | 22.22 | 22.50 | 10,042,778 | +0.15(+0.66%) |
Jun 27, 2017 | 22.63 | 22.84 | 22.27 | 22.36 | 13,056,237 | -0.27(-1.20%) |
Jun 26, 2017 | 22.62 | 22.97 | 22.30 | 22.63 | 6,907,702 | +0.18(+0.79%) |
Jun 23, 2017 | 22.17 | 22.56 | 22.12 | 22.45 | 5,648,881 | +0.35(+1.57%) |
Jun 22, 2017 | 22.33 | 22.60 | 22.02 | 22.11 | 7,880,733 | -0.10(-0.46%) |
Jun 21, 2017 | 22.92 | 23.17 | 22.04 | 22.21 | 9,196,205 | -0.74(-3.24%) |
Jun 20, 2017 | 22.62 | 23.12 | 22.39 | 22.95 | 7,581,528 | -0.12(-0.51%) |
Jun 19, 2017 | 23.44 | 23.51 | 23.00 | 23.07 | 6,359,574 | -0.32(-1.39%) |
Jun 16, 2017 | 23.38 | 23.40 | 23.02 | 23.40 | 8,667,304 | +0.20(+0.86%) |
Jun 15, 2017 | 23.55 | 23.88 | 23.04 | 23.20 | 7,050,681 | -0.52(-2.17%) |
Jun 14, 2017 | 24.53 | 24.53 | 23.39 | 23.71 | 9,616,015 | -0.96(-3.88%) |
Jun 13, 2017 | 24.10 | 24.68 | 24.00 | 24.67 | 6,078,667 | +0.61(+2.54%) |
Jun 12, 2017 | 24.31 | 24.70 | 23.97 | 24.06 | 7,649,684 | +0.10(+0.43%) |
Jun 09, 2017 | 23.21 | 24.10 | 23.07 | 23.96 | 9,402,324 | +0.80(+3.46%) |
Jun 08, 2017 | 23.71 | 23.13 | 23.15 | 8,166,098 | -0.32(-1.35%) | |
Jun 07, 2017 | 24.74 | 24.93 | 23.40 | 23.47 | 11,388,089 | -1.46(-5.84%) |
Jun 06, 2017 | 24.26 | 24.93 | 24.10 | 24.93 | 9,860,066 | +0.62(+2.57%) |
Jun 05, 2017 | 24.24 | 24.49 | 24.04 | 24.30 | 6,916,089 | -0.06(-0.24%) |
Jun 02, 2017 | 24.93 | 24.98 | 24.17 | 24.36 | 8,802,867 | -0.84(-3.33%) |
Jun 01, 2017 | 25.08 | 25.60 | 24.90 | 25.20 | 5,729,576 | +0.21(+0.85%) |
May 31, 2017 | 24.88 | 25.35 | 24.54 | 24.99 | 12,280,183 | -0.38(-1.48%) |
May 30, 2017 | 26.02 | 26.08 | 25.22 | 25.36 | 7,520,951 | -0.98(-3.71%) |
May 26, 2017 | 26.18 | 26.39 | 25.90 | 26.34 | 5,058,621 | +0.07(+0.25%) |
May 25, 2017 | 27.21 | 27.77 | 26.16 | 26.27 | 7,239,508 | -1.03(-3.77%) |
May 24, 2017 | 27.67 | 27.85 | 27.02 | 27.30 | 6,883,705 | -0.51(-1.82%) |
May 23, 2017 | 27.95 | 28.08 | 27.65 | 27.81 | 4,368,833 | -0.19(-0.68%) |
May 22, 2017 | 28.41 | 28.52 | 27.85 | 28.00 | 5,310,439 | -0.23(-0.81%) |
May 19, 2017 | 27.32 | 28.30 | 27.29 | 28.23 | 5,782,007 | +1.10(+4.04%) |
May 18, 2017 | 27.21 | 27.57 | 27.03 | 27.13 | 6,872,738 | -0.33(-1.20%) |
May 17, 2017 | 27.88 | 28.04 | 27.38 | 27.46 | 6,298,467 | -0.42(-1.50%) |
May 16, 2017 | 28.07 | 28.19 | 27.68 | 27.88 | 5,112,845 | -0.18(-0.63%) |
May 15, 2017 | 28.49 | 28.65 | 27.77 | 28.06 | 5,742,090 | +0.22(+0.79%) |
May 12, 2017 | 27.82 | 28.01 | 27.60 | 27.84 | 4,081,097 | -0.07(-0.24%) |
May 11, 2017 | 28.48 | 28.57 | 27.84 | 27.90 | 4,951,208 | -0.43(-1.53%) |
May 10, 2017 | 28.27 | 28.76 | 28.08 | 28.34 | 7,658,722 | +0.48(+1.72%) |
May 09, 2017 | 28.10 | 28.16 | 27.65 | 27.86 | 4,828,023 | -0.20(-0.71%) |
May 08, 2017 | 27.89 | 28.25 | 27.64 | 28.06 | 5,624,417 | +0.10(+0.37%) |
May 05, 2017 | 27.35 | 27.99 | 27.15 | 27.96 | 6,628,495 | +0.76(+2.81%) |
May 04, 2017 | 27.77 | 27.77 | 26.88 | 27.19 | 10,248,566 | -0.88(-3.12%) |
May 03, 2017 | 28.68 | 28.78 | 27.65 | 28.07 | 10,405,250 | -0.50(-1.75%) |
May 02, 2017 | 28.90 | 29.21 | 28.24 | 28.57 | 7,156,726 | -0.34(-1.17%) |
May 01, 2017 | 29.02 | 29.19 | 28.80 | 28.90 | 4,012,800 | -0.13(-0.46%) |
Apr 28, 2017 | 29.15 | 29.42 | 28.86 | 29.04 | 4,980,437 | +0.10(+0.36%) |
Apr 27, 2017 | 29.52 | 29.64 | 28.72 | 28.93 | 6,949,229 | -0.91(-3.06%) |
Apr 26, 2017 | 29.52 | 30.36 | 29.48 | 29.85 | 5,612,715 | +0.00(+0.00%) |
Apr 25, 2017 | 29.27 | 29.91 | 29.16 | 29.85 | 5,068,365 | +0.57(+1.93%) |
Apr 24, 2017 | 29.47 | 29.62 | 29.11 | 29.28 | 4,908,719 | +0.07(+0.23%) |
Apr 21, 2017 | 29.00 | 29.32 | 28.64 | 29.21 | 5,849,630 | +0.02(+0.08%) |
Apr 20, 2017 | 29.02 | 29.37 | 28.93 | 29.19 | 4,762,854 | +0.33(+1.15%) |
Apr 19, 2017 | 29.88 | 30.03 | 28.74 | 28.86 | 6,582,176 | -0.94(-3.16%) |
Apr 18, 2017 | 29.88 | 30.33 | 29.60 | 29.80 | 5,655,800 | -0.35(-1.17%) |
Apr 17, 2017 | 29.87 | 30.17 | 29.36 | 30.15 | 5,948,219 | +0.26(+0.89%) |
Apr 13, 2017 | 30.88 | 31.13 | 29.76 | 29.89 | 6,130,097 | -0.90(-2.91%) |
Apr 12, 2017 | 31.27 | 31.60 | 30.67 | 30.79 | 5,303,754 | -0.48(-1.53%) |
Apr 11, 2017 | 31.52 | 31.61 | 30.85 | 31.27 | 9,950,438 | -0.40(-1.25%) |
Apr 10, 2017 | 31.54 | 31.78 | 31.43 | 31.66 | 4,329,836 | +0.38(+1.22%) |
Apr 07, 2017 | 31.48 | 31.69 | 31.24 | 31.28 | 5,045,690 | -0.25(-0.79%) |
Apr 06, 2017 | 30.82 | 31.74 | 30.70 | 31.53 | 9,505,262 | +1.00(+3.28%) |
Apr 05, 2017 | 31.58 | 32.00 | 30.47 | 30.53 | 7,725,825 | -0.71(-2.28%) |
Apr 04, 2017 | 30.93 | 31.27 | 30.52 | 31.24 | 5,236,794 | +0.34(+1.09%) |