Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.38 | 34.60 | 34.10 | 34.19 | 535,427 | -0.03(-0.08%) |
Jun 29, 2017 | 34.29 | 34.50 | 33.99 | 34.21 | 512,191 | -0.33(-0.94%) |
Jun 28, 2017 | 34.21 | 34.76 | 34.16 | 34.54 | 447,160 | +0.38(+1.11%) |
Jun 27, 2017 | 34.12 | 34.32 | 34.05 | 34.16 | 477,452 | +0.01(+0.04%) |
Jun 26, 2017 | 34.14 | 34.25 | 33.90 | 34.15 | 241,778 | +0.13(+0.37%) |
Jun 23, 2017 | 33.85 | 34.19 | 33.78 | 34.02 | 952,138 | +0.26(+0.77%) |
Jun 22, 2017 | 33.61 | 33.84 | 33.49 | 33.76 | 233,764 | +0.15(+0.46%) |
Jun 21, 2017 | 33.56 | 33.64 | 33.44 | 33.61 | 272,734 | +0.07(+0.20%) |
Jun 20, 2017 | 33.24 | 33.73 | 33.24 | 33.54 | 455,050 | +0.41(+1.22%) |
Jun 19, 2017 | 33.10 | 33.14 | 32.88 | 33.14 | 307,251 | +0.03(+0.10%) |
Jun 16, 2017 | 32.83 | 33.13 | 32.80 | 33.10 | 517,905 | -0.05(-0.14%) |
Jun 15, 2017 | 32.55 | 33.24 | 32.52 | 33.15 | 258,166 | +0.38(+1.15%) |
Jun 14, 2017 | 33.14 | 33.30 | 32.63 | 32.77 | 326,492 | -0.29(-0.86%) |
Jun 13, 2017 | 32.98 | 33.11 | 32.67 | 33.06 | 213,955 | +0.10(+0.30%) |
Jun 12, 2017 | 32.51 | 32.97 | 32.43 | 32.96 | 294,724 | +0.40(+1.24%) |
Jun 09, 2017 | 32.12 | 32.72 | 31.89 | 32.55 | 318,631 | +0.32(+1.01%) |
Jun 08, 2017 | 32.12 | 32.24 | 31.77 | 32.23 | 226,078 | +0.03(+0.08%) |
Jun 07, 2017 | 32.24 | 32.39 | 32.08 | 32.20 | 272,335 | +0.02(+0.06%) |
Jun 06, 2017 | 32.37 | 32.55 | 32.15 | 32.18 | 239,368 | -0.17(-0.51%) |
Jun 05, 2017 | 32.35 | 32.56 | 32.32 | 32.35 | 285,930 | -0.21(-0.65%) |
Jun 02, 2017 | 32.47 | 32.78 | 32.32 | 32.56 | 538,349 | +0.38(+1.19%) |
Jun 01, 2017 | 31.90 | 32.29 | 31.66 | 32.18 | 275,241 | +0.23(+0.73%) |
May 31, 2017 | 31.85 | 32.06 | 31.65 | 31.94 | 390,977 | +0.15(+0.46%) |
May 30, 2017 | 31.75 | 31.98 | 31.57 | 31.80 | 233,485 | +0.04(+0.13%) |
May 26, 2017 | 32.18 | 32.18 | 31.69 | 31.76 | 251,236 | -0.44(-1.38%) |
May 25, 2017 | 32.22 | 32.49 | 32.08 | 32.20 | 179,026 | +0.04(+0.12%) |
May 24, 2017 | 32.37 | 32.87 | 32.16 | 32.16 | 316,168 | -0.18(-0.55%) |
May 23, 2017 | 32.34 | 32.63 | 32.22 | 32.34 | 250,181 | +0.17(+0.51%) |
May 22, 2017 | 31.88 | 32.30 | 31.86 | 32.18 | 297,980 | +0.29(+0.89%) |
May 19, 2017 | 31.86 | 32.03 | 31.71 | 31.89 | 229,609 | +0.03(+0.10%) |
May 18, 2017 | 31.90 | 32.13 | 31.63 | 31.86 | 249,994 | +0.13(+0.42%) |
May 17, 2017 | 31.22 | 31.94 | 31.22 | 31.73 | 371,465 | +0.47(+1.50%) |
May 16, 2017 | 32.00 | 32.00 | 31.10 | 31.26 | 370,047 | -0.60(-1.89%) |
May 15, 2017 | 31.72 | 32.32 | 31.69 | 31.86 | 200,775 | +0.17(+0.52%) |
May 12, 2017 | 31.62 | 31.95 | 31.55 | 31.69 | 265,882 | +0.05(+0.17%) |
May 11, 2017 | 31.37 | 31.72 | 31.16 | 31.64 | 273,950 | +0.09(+0.29%) |
May 10, 2017 | 30.45 | 31.67 | 30.43 | 31.55 | 475,530 | +1.14(+3.73%) |
May 09, 2017 | 30.78 | 30.95 | 30.12 | 30.41 | 524,116 | -0.57(-1.85%) |
May 08, 2017 | 31.26 | 31.39 | 30.87 | 30.99 | 260,365 | -0.27(-0.87%) |
May 05, 2017 | 30.93 | 31.32 | 30.81 | 31.26 | 313,914 | +0.32(+1.05%) |
May 04, 2017 | 31.03 | 31.06 | 30.53 | 30.93 | 195,630 | -0.06(-0.19%) |
May 03, 2017 | 31.22 | 31.22 | 30.77 | 30.99 | 260,321 | -0.30(-0.97%) |
May 02, 2017 | 31.69 | 31.72 | 31.12 | 31.30 | 270,851 | -0.27(-0.86%) |
May 01, 2017 | 31.55 | 31.80 | 31.36 | 31.57 | 212,130 | -0.01(-0.04%) |
Apr 28, 2017 | 32.22 | 32.25 | 31.49 | 31.58 | 315,209 | -0.65(-2.03%) |
Apr 27, 2017 | 32.30 | 32.45 | 32.18 | 32.23 | 215,693 | -0.05(-0.14%) |
Apr 26, 2017 | 32.12 | 32.46 | 31.95 | 32.28 | 313,257 | +0.01(+0.04%) |
Apr 25, 2017 | 32.04 | 32.39 | 32.04 | 32.27 | 192,899 | +0.11(+0.35%) |
Apr 24, 2017 | 32.74 | 32.86 | 31.59 | 32.15 | 306,194 | -0.51(-1.56%) |
Apr 21, 2017 | 32.74 | 32.83 | 32.59 | 32.66 | 229,541 | -0.04(-0.12%) |
Apr 20, 2017 | 32.43 | 32.72 | 32.36 | 32.70 | 206,701 | +0.22(+0.69%) |
Apr 19, 2017 | 32.54 | 32.68 | 32.44 | 32.48 | 210,150 | -0.07(-0.22%) |
Apr 18, 2017 | 32.39 | 32.66 | 32.33 | 32.55 | 426,437 | +0.14(+0.43%) |
Apr 17, 2017 | 32.16 | 32.41 | 32.16 | 32.41 | 187,776 | +0.26(+0.82%) |
Apr 13, 2017 | 32.31 | 32.41 | 32.13 | 32.15 | 143,577 | -0.12(-0.39%) |
Apr 12, 2017 | 32.45 | 32.55 | 32.15 | 32.27 | 209,358 | -0.18(-0.55%) |
Apr 11, 2017 | 32.08 | 32.46 | 31.99 | 32.45 | 184,483 | +0.46(+1.44%) |
Apr 10, 2017 | 32.00 | 32.14 | 31.73 | 31.99 | 174,352 | +0.11(+0.33%) |
Apr 07, 2017 | 31.72 | 32.06 | 31.64 | 31.89 | 335,631 | +0.24(+0.77%) |
Apr 06, 2017 | 31.49 | 31.71 | 31.43 | 31.64 | 252,186 | +0.14(+0.46%) |
Apr 05, 2017 | 31.52 | 31.71 | 31.37 | 31.50 | 222,830 | -0.01(-0.04%) |
Apr 04, 2017 | 31.43 | 31.65 | 31.40 | 31.51 | 304,038 | +0.03(+0.10%) |