Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.46 | 33.58 | 33.46 | 33.54 | 1,615,781 | +0.10(+0.30%) |
Jun 29, 2017 | 33.49 | 33.53 | 33.40 | 33.44 | 1,998,928 | -0.05(-0.15%) |
Jun 28, 2017 | 33.48 | 33.56 | 33.47 | 33.49 | 1,121,500 | +0.08(+0.24%) |
Jun 27, 2017 | 33.55 | 33.59 | 33.41 | 33.41 | 1,109,263 | -0.17(-0.51%) |
Jun 26, 2017 | 33.54 | 33.61 | 33.48 | 33.58 | 1,695,159 | +0.05(+0.15%) |
Jun 23, 2017 | 33.57 | 33.48 | 33.53 | 2,472,890 | +0.00(+0.00%) | |
Jun 22, 2017 | 33.47 | 33.55 | 33.46 | 33.53 | 2,093,818 | +0.04(+0.12%) |
Jun 21, 2017 | 33.44 | 33.59 | 33.42 | 33.49 | 1,634,926 | +0.08(+0.24%) |
Jun 20, 2017 | 33.48 | 33.62 | 33.38 | 33.41 | 1,129,667 | -0.04(-0.12%) |
Jun 19, 2017 | 33.52 | 33.54 | 33.40 | 33.45 | 1,646,056 | -0.03(-0.09%) |
Jun 16, 2017 | 33.46 | 33.54 | 33.38 | 33.48 | 1,842,377 | +0.03(+0.09%) |
Jun 15, 2017 | 33.37 | 33.48 | 33.32 | 33.45 | 1,176,397 | +0.01(+0.03%) |
Jun 14, 2017 | 33.38 | 33.46 | 33.33 | 33.44 | 1,109,511 | +0.00(+0.00%) |
Jun 13, 2017 | 33.38 | 33.45 | 33.32 | 33.44 | 1,320,259 | +0.06(+0.18%) |
Jun 12, 2017 | 33.25 | 33.41 | 33.23 | 33.38 | 1,371,288 | +0.14(+0.42%) |
Jun 09, 2017 | 33.30 | 33.44 | 33.12 | 33.24 | 1,623,335 | -0.04(-0.12%) |
Jun 08, 2017 | 33.37 | 33.42 | 33.20 | 33.28 | 1,946,838 | -0.08(-0.24%) |
Jun 07, 2017 | 33.25 | 33.95 | 33.24 | 33.36 | 2,394,503 | +0.13(+0.39%) |
Jun 06, 2017 | 33.23 | 33.30 | 33.20 | 33.23 | 812,013 | +0.03(+0.09%) |
Jun 05, 2017 | 33.27 | 33.32 | 33.14 | 33.20 | 3,747,039 | -0.06(-0.18%) |
Jun 02, 2017 | 33.28 | 33.35 | 33.25 | 33.26 | 1,073,597 | -0.04(-0.12%) |
Jun 01, 2017 | 33.23 | 33.31 | 33.21 | 33.30 | 2,400,993 | +0.03(+0.09%) |
May 31, 2017 | 33.23 | 33.33 | 33.18 | 33.27 | 2,762,381 | +0.07(+0.21%) |
May 30, 2017 | 33.22 | 33.26 | 33.17 | 33.20 | 1,602,043 | -0.01(-0.03%) |
May 26, 2017 | 33.20 | 33.27 | 33.17 | 33.21 | 1,091,188 | -0.03(-0.09%) |
May 25, 2017 | 33.19 | 33.26 | 33.18 | 33.24 | 1,242,300 | +0.06(+0.18%) |
May 24, 2017 | 33.16 | 33.23 | 33.12 | 33.18 | 2,549,496 | +0.00(+0.00%) |
May 23, 2017 | 33.17 | 33.25 | 33.15 | 33.18 | 2,876,317 | -0.02(-0.06%) |
May 22, 2017 | 33.17 | 33.25 | 33.07 | 33.20 | 1,959,087 | -0.01(-0.03%) |
May 19, 2017 | 33.20 | 33.26 | 33.13 | 33.21 | 1,323,949 | +0.11(+0.33%) |
May 18, 2017 | 33.16 | 33.17 | 32.95 | 33.10 | 3,056,805 | -0.04(-0.12%) |
May 17, 2017 | 33.22 | 33.28 | 33.14 | 33.14 | 2,659,082 | -0.13(-0.39%) |
May 16, 2017 | 33.23 | 33.28 | 33.16 | 33.27 | 2,491,699 | +0.08(+0.24%) |
May 15, 2017 | 33.14 | 33.23 | 33.10 | 33.19 | 1,912,648 | +0.04(+0.12%) |
May 12, 2017 | 33.15 | 33.24 | 33.08 | 33.15 | 2,133,095 | -0.02(-0.06%) |
May 11, 2017 | 33.20 | 33.28 | 33.02 | 33.17 | 3,196,171 | -0.07(-0.21%) |
May 10, 2017 | 33.26 | 33.26 | 33.12 | 33.24 | 2,514,352 | -0.03(-0.09%) |
May 09, 2017 | 33.16 | 33.30 | 33.10 | 33.27 | 3,554,680 | +0.18(+0.53%) |
May 08, 2017 | 33.09 | 33.28 | 33.00 | 33.09 | 3,214,508 | +0.02(+0.05%) |
May 05, 2017 | 33.20 | 33.20 | 33.06 | 33.08 | 3,251,358 | -0.02(-0.06%) |
May 04, 2017 | 33.22 | 33.25 | 33.00 | 33.10 | 4,273,870 | -0.04(-0.12%) |
May 03, 2017 | 33.35 | 33.35 | 32.86 | 33.14 | 7,976,058 | -0.35(-1.06%) |
May 02, 2017 | 33.32 | 33.53 | 33.30 | 33.49 | 5,119,209 | +0.17(+0.53%) |
May 01, 2017 | 33.48 | 33.48 | 33.23 | 33.32 | 3,650,417 | -0.13(-0.39%) |
Apr 28, 2017 | 33.33 | 33.48 | 33.26 | 33.45 | 4,371,901 | +0.11(+0.33%) |
Apr 27, 2017 | 33.25 | 33.42 | 33.17 | 33.34 | 6,105,616 | +0.16(+0.48%) |
Apr 26, 2017 | 33.16 | 33.30 | 33.05 | 33.18 | 9,642,019 | +0.09(+0.27%) |
Apr 25, 2017 | 32.90 | 33.21 | 32.85 | 33.09 | 59,183,768 | +0.37(+1.13%) |
Apr 24, 2017 | 32.55 | 34.00 | 32.29 | 32.72 | 7,415,946 | -0.19(-0.58%) |
Apr 21, 2017 | 32.82 | 33.08 | 32.66 | 32.91 | 2,297,219 | -0.09(-0.27%) |
Apr 20, 2017 | 32.97 | 33.14 | 32.50 | 33.00 | 1,281,417 | +0.15(+0.46%) |
Apr 19, 2017 | 33.09 | 33.39 | 32.72 | 32.85 | 2,357,704 | -0.19(-0.58%) |
Apr 18, 2017 | 31.64 | 33.32 | 31.31 | 33.04 | 5,341,691 | +1.05(+3.28%) |
Apr 17, 2017 | 32.42 | 32.49 | 31.81 | 31.99 | 2,544,301 | -0.43(-1.33%) |
Apr 13, 2017 | 32.97 | 32.98 | 32.39 | 32.42 | 2,764,627 | -0.57(-1.73%) |
Apr 12, 2017 | 32.77 | 33.18 | 32.61 | 32.99 | 5,005,560 | +0.23(+0.70%) |
Apr 11, 2017 | 32.30 | 33.00 | 32.24 | 32.76 | 4,334,205 | +0.26(+0.80%) |
Apr 10, 2017 | 33.30 | 33.58 | 31.36 | 32.50 | 13,564,794 | +2.73(+9.17%) |
Apr 07, 2017 | 25.45 | 30.64 | 25.41 | 29.77 | 24,388,712 | +4.55(+18.04%) |
Apr 06, 2017 | 24.00 | 25.57 | 24.00 | 25.22 | 3,127,608 | +1.26(+5.26%) |
Apr 05, 2017 | 23.52 | 24.55 | 23.52 | 23.96 | 2,638,340 | +0.63(+2.70%) |
Apr 04, 2017 | 23.55 | 24.24 | 23.17 | 23.33 | 1,889,729 | -0.36(-1.52%) |