Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.17 | 31.29 | 30.63 | 30.67 | 258,177 | -0.40(-1.28%) |
Jun 29, 2017 | 31.11 | 31.46 | 31.00 | 31.07 | 298,449 | -0.19(-0.62%) |
Jun 28, 2017 | 31.41 | 31.61 | 31.24 | 31.27 | 335,219 | -0.06(-0.20%) |
Jun 27, 2017 | 31.09 | 31.48 | 31.05 | 31.33 | 247,330 | +0.16(+0.52%) |
Jun 26, 2017 | 31.16 | 31.51 | 31.02 | 31.17 | 291,757 | +0.12(+0.38%) |
Jun 23, 2017 | 30.99 | 31.38 | 30.93 | 31.05 | 547,296 | +0.05(+0.15%) |
Jun 22, 2017 | 30.83 | 31.30 | 30.59 | 31.00 | 283,958 | +0.22(+0.71%) |
Jun 21, 2017 | 30.81 | 30.95 | 30.49 | 30.78 | 234,734 | -0.03(-0.10%) |
Jun 20, 2017 | 30.93 | 31.06 | 30.56 | 30.81 | 272,454 | -0.15(-0.48%) |
Jun 19, 2017 | 31.20 | 31.20 | 30.83 | 30.96 | 275,090 | -0.23(-0.75%) |
Jun 16, 2017 | 31.69 | 31.69 | 31.04 | 31.20 | 488,425 | -0.64(-2.01%) |
Jun 15, 2017 | 31.59 | 32.04 | 31.59 | 31.84 | 420,172 | +0.05(+0.15%) |
Jun 14, 2017 | 32.17 | 32.17 | 31.60 | 31.79 | 292,227 | -0.13(-0.41%) |
Jun 13, 2017 | 31.88 | 32.05 | 31.55 | 31.92 | 418,250 | +0.13(+0.42%) |
Jun 12, 2017 | 31.42 | 31.98 | 31.42 | 31.79 | 418,336 | +0.43(+1.38%) |
Jun 09, 2017 | 30.99 | 31.53 | 30.79 | 31.36 | 268,896 | +0.36(+1.17%) |
Jun 08, 2017 | 31.22 | 31.22 | 30.83 | 30.99 | 262,296 | -0.14(-0.45%) |
Jun 07, 2017 | 30.70 | 31.30 | 30.68 | 31.13 | 284,976 | +0.50(+1.64%) |
Jun 06, 2017 | 30.64 | 30.90 | 30.31 | 30.63 | 442,462 | -0.01(-0.03%) |
Jun 05, 2017 | 30.89 | 30.89 | 30.38 | 30.64 | 289,434 | -0.41(-1.32%) |
Jun 02, 2017 | 30.88 | 31.15 | 30.85 | 31.05 | 362,368 | +0.36(+1.19%) |
Jun 01, 2017 | 30.17 | 30.70 | 30.08 | 30.68 | 328,312 | +0.46(+1.54%) |
May 31, 2017 | 30.22 | 30.33 | 29.98 | 30.22 | 252,743 | +0.05(+0.18%) |
May 30, 2017 | 30.51 | 30.51 | 30.15 | 30.16 | 231,422 | -0.35(-1.14%) |
May 26, 2017 | 30.57 | 30.65 | 30.21 | 30.51 | 231,490 | -0.09(-0.28%) |
May 25, 2017 | 30.81 | 30.91 | 30.57 | 30.60 | 265,572 | -0.06(-0.20%) |
May 24, 2017 | 30.35 | 30.90 | 30.35 | 30.66 | 426,581 | +0.45(+1.49%) |
May 23, 2017 | 30.56 | 30.62 | 30.15 | 30.21 | 460,192 | -0.22(-0.71%) |
May 22, 2017 | 30.50 | 30.78 | 30.29 | 30.43 | 391,406 | -0.03(-0.10%) |
May 19, 2017 | 30.27 | 30.67 | 30.12 | 30.46 | 523,137 | +0.26(+0.85%) |
May 18, 2017 | 30.01 | 30.32 | 29.85 | 30.20 | 440,386 | +0.20(+0.67%) |
May 17, 2017 | 29.67 | 30.09 | 29.44 | 30.00 | 501,194 | +0.30(+1.02%) |
May 16, 2017 | 30.40 | 30.49 | 29.62 | 29.70 | 237,150 | -0.72(-2.37%) |
May 15, 2017 | 30.47 | 30.71 | 30.29 | 30.42 | 228,651 | -0.05(-0.18%) |
May 12, 2017 | 30.63 | 30.67 | 30.42 | 30.47 | 394,493 | -0.19(-0.61%) |
May 11, 2017 | 30.94 | 30.94 | 30.47 | 30.66 | 407,305 | -0.40(-1.30%) |
May 10, 2017 | 30.98 | 31.32 | 30.77 | 31.06 | 251,822 | +0.09(+0.30%) |
May 09, 2017 | 31.36 | 31.36 | 30.85 | 30.97 | 388,798 | -0.37(-1.19%) |
May 08, 2017 | 32.14 | 32.14 | 31.25 | 31.34 | 664,556 | -0.83(-2.57%) |
May 05, 2017 | 32.15 | 32.32 | 31.91 | 32.17 | 289,695 | +0.17(+0.53%) |
May 04, 2017 | 31.93 | 32.07 | 31.48 | 32.00 | 411,909 | -0.15(-0.48%) |
May 03, 2017 | 33.02 | 33.26 | 32.01 | 32.15 | 564,053 | -1.12(-3.37%) |
May 02, 2017 | 33.42 | 33.58 | 33.17 | 33.27 | 337,709 | -0.16(-0.49%) |
May 01, 2017 | 33.29 | 33.48 | 32.94 | 33.44 | 324,370 | +0.29(+0.89%) |
Apr 28, 2017 | 33.43 | 33.43 | 32.89 | 33.14 | 358,888 | -0.30(-0.90%) |
Apr 27, 2017 | 33.49 | 33.66 | 33.27 | 33.44 | 362,520 | +0.00(+0.00%) |
Apr 26, 2017 | 33.65 | 33.79 | 33.31 | 33.44 | 434,855 | -0.20(-0.60%) |
Apr 25, 2017 | 33.37 | 33.71 | 33.37 | 33.65 | 344,795 | +0.30(+0.91%) |
Apr 24, 2017 | 34.50 | 34.52 | 33.33 | 33.34 | 426,989 | -0.84(-2.47%) |
Apr 21, 2017 | 34.43 | 34.47 | 34.02 | 34.19 | 247,533 | -0.24(-0.70%) |
Apr 20, 2017 | 34.51 | 34.54 | 34.24 | 34.43 | 324,223 | -0.02(-0.05%) |
Apr 19, 2017 | 34.56 | 34.67 | 34.38 | 34.44 | 351,618 | -0.02(-0.04%) |
Apr 18, 2017 | 34.69 | 34.34 | 34.46 | 365,198 | +0.00(+0.00%) | |
Apr 17, 2017 | 34.16 | 34.46 | 34.13 | 34.46 | 238,872 | +0.53(+1.57%) |
Apr 13, 2017 | 34.23 | 34.35 | 33.92 | 33.92 | 450,254 | -0.14(-0.41%) |
Apr 12, 2017 | 33.74 | 34.28 | 33.51 | 34.06 | 622,921 | +0.48(+1.43%) |
Apr 11, 2017 | 33.30 | 33.66 | 33.23 | 33.58 | 439,937 | +0.39(+1.17%) |
Apr 10, 2017 | 32.39 | 33.20 | 32.28 | 33.20 | 677,391 | +0.74(+2.26%) |
Apr 07, 2017 | 32.51 | 32.75 | 32.37 | 32.46 | 322,206 | -0.05(-0.17%) |
Apr 06, 2017 | 32.06 | 32.62 | 31.87 | 32.52 | 345,669 | +0.45(+1.40%) |
Apr 05, 2017 | 32.37 | 32.52 | 32.06 | 32.07 | 219,450 | -0.32(-0.98%) |
Apr 04, 2017 | 32.34 | 32.45 | 32.19 | 32.38 | 339,009 | +0.04(+0.12%) |