Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.95 | 33.07 | 32.52 | 32.86 | 285,637 | +0.04(+0.12%) |
Jun 29, 2017 | 33.14 | 33.14 | 32.45 | 32.82 | 245,752 | -0.27(-0.82%) |
Jun 28, 2017 | 32.72 | 33.16 | 32.49 | 33.09 | 270,619 | +0.61(+1.88%) |
Jun 27, 2017 | 32.90 | 32.91 | 32.47 | 32.48 | 307,516 | -0.45(-1.37%) |
Jun 26, 2017 | 33.09 | 33.32 | 32.81 | 32.93 | 213,352 | -0.15(-0.45%) |
Jun 23, 2017 | 32.49 | 33.21 | 32.21 | 33.08 | 596,691 | +0.60(+1.85%) |
Jun 22, 2017 | 32.03 | 32.98 | 31.56 | 32.48 | 590,783 | +0.24(+0.74%) |
Jun 21, 2017 | 33.06 | 33.06 | 32.15 | 32.24 | 296,842 | -0.72(-2.18%) |
Jun 20, 2017 | 33.39 | 33.40 | 32.65 | 32.96 | 655,614 | -0.45(-1.35%) |
Jun 19, 2017 | 34.03 | 34.03 | 33.09 | 33.41 | 332,547 | +0.06(+0.18%) |
Jun 16, 2017 | 32.92 | 33.36 | 32.58 | 33.35 | 568,530 | -0.01(-0.03%) |
Jun 15, 2017 | 33.07 | 33.54 | 32.71 | 33.36 | 603,321 | -0.05(-0.15%) |
Jun 14, 2017 | 33.44 | 33.50 | 32.94 | 33.41 | 341,921 | +0.00(+0.00%) |
Jun 13, 2017 | 33.57 | 33.80 | 33.11 | 33.41 | 337,513 | -0.12(-0.36%) |
Jun 12, 2017 | 33.62 | 33.73 | 33.36 | 33.53 | 561,970 | +0.01(+0.03%) |
Jun 09, 2017 | 33.73 | 34.02 | 33.26 | 33.52 | 756,111 | -0.22(-0.65%) |
Jun 08, 2017 | 33.60 | 34.00 | 33.35 | 33.74 | 335,026 | +0.26(+0.78%) |
Jun 07, 2017 | 33.78 | 33.88 | 33.37 | 33.48 | 516,115 | -0.27(-0.80%) |
Jun 06, 2017 | 33.96 | 34.34 | 33.29 | 33.75 | 511,943 | -0.38(-1.11%) |
Jun 05, 2017 | 33.84 | 34.16 | 33.67 | 34.13 | 198,250 | +0.20(+0.59%) |
Jun 02, 2017 | 34.10 | 34.38 | 33.81 | 33.93 | 766,483 | -0.23(-0.67%) |
Jun 01, 2017 | 34.44 | 34.66 | 33.97 | 34.16 | 880,045 | -0.09(-0.26%) |
May 31, 2017 | 34.38 | 34.69 | 33.74 | 34.25 | 418,515 | -0.01(-0.03%) |
May 30, 2017 | 34.48 | 34.52 | 34.26 | 34.26 | 251,372 | -0.21(-0.61%) |
May 26, 2017 | 34.20 | 34.55 | 34.06 | 34.47 | 271,814 | +0.27(+0.79%) |
May 25, 2017 | 33.95 | 34.53 | 33.76 | 34.20 | 672,612 | +0.44(+1.30%) |
May 24, 2017 | 33.88 | 34.24 | 33.56 | 33.76 | 693,808 | -0.01(-0.03%) |
May 23, 2017 | 33.98 | 33.99 | 33.60 | 33.77 | 369,527 | -0.19(-0.56%) |
May 22, 2017 | 34.67 | 34.98 | 33.73 | 33.96 | 940,446 | -0.57(-1.65%) |
May 19, 2017 | 34.43 | 35.16 | 34.03 | 34.53 | 507,029 | +0.09(+0.26%) |
May 18, 2017 | 35.16 | 35.45 | 34.26 | 34.44 | 885,852 | -0.91(-2.57%) |
May 17, 2017 | 35.11 | 35.60 | 34.99 | 35.35 | 592,650 | -0.22(-0.62%) |
May 16, 2017 | 35.64 | 35.98 | 35.26 | 35.57 | 516,294 | +0.06(+0.18%) |
May 15, 2017 | 35.00 | 35.81 | 35.00 | 35.51 | 417,128 | +0.52(+1.47%) |
May 12, 2017 | 35.08 | 35.73 | 34.58 | 34.99 | 499,616 | -0.09(-0.26%) |
May 11, 2017 | 35.37 | 35.46 | 34.70 | 35.08 | 504,054 | -0.35(-0.99%) |
May 10, 2017 | 35.29 | 35.66 | 34.86 | 35.43 | 744,103 | +0.06(+0.17%) |
May 09, 2017 | 36.31 | 36.42 | 35.01 | 35.37 | 840,203 | -0.83(-2.29%) |
May 08, 2017 | 35.96 | 36.61 | 35.51 | 36.20 | 712,190 | +0.14(+0.39%) |
May 05, 2017 | 37.35 | 37.56 | 35.77 | 36.06 | 1,134,319 | -1.36(-3.63%) |
May 04, 2017 | 37.51 | 40.00 | 35.63 | 37.42 | 2,240,457 | -4.78(-11.33%) |
May 03, 2017 | 42.47 | 42.47 | 41.50 | 42.20 | 714,883 | -0.27(-0.64%) |
May 02, 2017 | 42.50 | 42.75 | 42.08 | 42.47 | 583,895 | -0.18(-0.42%) |
May 01, 2017 | 41.62 | 43.20 | 41.62 | 42.65 | 1,057,634 | +1.07(+2.57%) |
Apr 28, 2017 | 43.58 | 43.58 | 41.55 | 41.58 | 720,195 | -1.83(-4.22%) |
Apr 27, 2017 | 43.58 | 44.15 | 43.23 | 43.41 | 413,477 | -0.12(-0.28%) |
Apr 26, 2017 | 42.97 | 43.86 | 42.75 | 43.53 | 813,290 | +0.50(+1.16%) |
Apr 25, 2017 | 42.22 | 43.57 | 42.17 | 43.03 | 894,560 | +1.08(+2.57%) |
Apr 24, 2017 | 45.10 | 45.10 | 41.90 | 41.95 | 977,622 | -2.67(-5.98%) |
Apr 21, 2017 | 44.55 | 44.96 | 44.18 | 44.62 | 624,540 | +0.07(+0.16%) |
Apr 20, 2017 | 44.18 | 44.60 | 44.18 | 44.55 | 477,365 | +0.49(+1.11%) |
Apr 19, 2017 | 43.78 | 44.60 | 43.78 | 44.06 | 586,949 | +0.26(+0.59%) |
Apr 18, 2017 | 43.62 | 43.99 | 43.53 | 43.80 | 336,774 | +0.17(+0.39%) |
Apr 17, 2017 | 43.20 | 43.70 | 43.10 | 43.63 | 329,711 | +0.55(+1.28%) |
Apr 13, 2017 | 43.72 | 43.96 | 42.96 | 43.08 | 470,207 | -0.77(-1.76%) |
Apr 12, 2017 | 44.20 | 44.50 | 43.81 | 43.85 | 248,120 | -0.52(-1.17%) |
Apr 11, 2017 | 44.48 | 44.76 | 44.13 | 44.37 | 494,577 | -0.29(-0.65%) |
Apr 10, 2017 | 44.47 | 45.32 | 44.01 | 44.66 | 263,408 | +0.11(+0.25%) |
Apr 07, 2017 | 44.52 | 44.96 | 44.38 | 44.55 | 364,603 | -0.02(-0.04%) |
Apr 06, 2017 | 45.10 | 45.25 | 44.46 | 44.57 | 335,037 | -0.60(-1.33%) |
Apr 05, 2017 | 45.82 | 46.00 | 45.11 | 45.17 | 357,912 | -0.45(-0.99%) |
Apr 04, 2017 | 45.27 | 45.82 | 45.15 | 45.62 | 391,444 | +0.12(+0.26%) |