Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.93 | 35.10 | 33.93 | 34.73 | 1,660,793 | +1.00(+2.97%) |
Jun 29, 2017 | 33.83 | 34.65 | 33.00 | 33.73 | 1,567,483 | -0.04(-0.11%) |
Jun 28, 2017 | 33.28 | 34.06 | 32.95 | 33.77 | 998,615 | +0.88(+2.68%) |
Jun 27, 2017 | 33.61 | 33.81 | 32.84 | 32.89 | 1,162,484 | -0.65(-1.93%) |
Jun 26, 2017 | 32.95 | 33.69 | 32.58 | 33.54 | 1,853,478 | +0.80(+2.43%) |
Jun 23, 2017 | 32.30 | 32.96 | 32.00 | 32.74 | 2,725,802 | +0.54(+1.67%) |
Jun 22, 2017 | 32.05 | 32.47 | 31.68 | 32.20 | 1,498,960 | +0.16(+0.49%) |
Jun 21, 2017 | 33.12 | 33.12 | 31.97 | 32.05 | 1,618,135 | -1.14(-3.43%) |
Jun 20, 2017 | 33.66 | 33.71 | 33.12 | 33.19 | 1,195,761 | -0.93(-2.72%) |
Jun 19, 2017 | 33.46 | 34.22 | 33.24 | 34.11 | 2,670,687 | +1.28(+3.89%) |
Jun 16, 2017 | 32.70 | 33.02 | 32.43 | 32.83 | 1,993,757 | +0.14(+0.42%) |
Jun 15, 2017 | 32.28 | 33.56 | 32.17 | 32.69 | 2,503,515 | -0.83(-2.49%) |
Jun 14, 2017 | 34.45 | 34.67 | 33.16 | 33.53 | 2,020,112 | -0.92(-2.66%) |
Jun 13, 2017 | 34.14 | 34.76 | 34.09 | 34.44 | 1,566,464 | +0.41(+1.20%) |
Jun 12, 2017 | 33.39 | 34.15 | 32.86 | 34.04 | 3,537,106 | +0.61(+1.83%) |
Jun 09, 2017 | 32.22 | 34.42 | 32.22 | 33.43 | 2,768,743 | +1.35(+4.22%) |
Jun 08, 2017 | 31.27 | 32.42 | 31.18 | 32.07 | 2,098,463 | +0.70(+2.24%) |
Jun 07, 2017 | 31.25 | 31.78 | 31.09 | 31.37 | 1,575,319 | +0.18(+0.56%) |
Jun 06, 2017 | 30.64 | 31.40 | 30.36 | 31.19 | 3,877,128 | +0.29(+0.93%) |
Jun 05, 2017 | 30.90 | 31.20 | 30.75 | 30.91 | 1,127,624 | -0.11(-0.36%) |
Jun 02, 2017 | 31.22 | 31.51 | 30.88 | 31.02 | 1,127,328 | -0.26(-0.83%) |
Jun 01, 2017 | 30.62 | 31.55 | 30.38 | 31.28 | 1,491,172 | +0.99(+3.26%) |
May 31, 2017 | 31.20 | 31.35 | 30.01 | 30.29 | 1,849,964 | -0.94(-3.02%) |
May 30, 2017 | 30.49 | 31.41 | 30.48 | 31.23 | 1,882,245 | +0.82(+2.70%) |
May 26, 2017 | 30.30 | 30.51 | 30.03 | 30.41 | 1,036,558 | +0.09(+0.30%) |
May 25, 2017 | 31.34 | 31.43 | 30.28 | 30.32 | 795,850 | -0.86(-2.76%) |
May 24, 2017 | 31.24 | 31.44 | 30.96 | 31.18 | 1,658,190 | -0.06(-0.18%) |
May 23, 2017 | 30.66 | 31.28 | 30.04 | 31.23 | 2,823,272 | +0.60(+1.96%) |
May 22, 2017 | 30.49 | 30.89 | 30.27 | 30.63 | 1,846,186 | +0.40(+1.31%) |
May 19, 2017 | 29.83 | 30.55 | 29.60 | 30.23 | 1,809,273 | +0.81(+2.76%) |
May 18, 2017 | 29.29 | 29.74 | 28.91 | 29.42 | 2,613,119 | -0.07(-0.25%) |
May 17, 2017 | 30.74 | 30.33 | 29.46 | 29.49 | 1,596,722 | -1.25(-4.06%) |
May 16, 2017 | 31.01 | 31.01 | 30.35 | 30.74 | 1,557,118 | -0.17(-0.54%) |
May 15, 2017 | 30.35 | 31.29 | 30.35 | 30.91 | 2,048,134 | +0.82(+2.73%) |
May 12, 2017 | 29.90 | 30.10 | 29.69 | 30.08 | 2,796,757 | -0.06(-0.18%) |
May 11, 2017 | 30.12 | 30.43 | 28.87 | 30.14 | 3,183,234 | -0.67(-2.19%) |
May 10, 2017 | 30.41 | 30.88 | 30.29 | 30.81 | 1,338,993 | +0.36(+1.18%) |
May 09, 2017 | 30.40 | 30.64 | 30.01 | 30.45 | 1,584,650 | +0.09(+0.30%) |
May 08, 2017 | 30.75 | 30.93 | 29.72 | 30.36 | 2,049,766 | -0.43(-1.41%) |
May 05, 2017 | 30.91 | 31.03 | 30.53 | 30.80 | 2,046,980 | +0.05(+0.15%) |
May 04, 2017 | 30.73 | 30.87 | 30.17 | 30.75 | 1,781,811 | +0.17(+0.54%) |
May 03, 2017 | 32.80 | 32.80 | 30.49 | 30.58 | 3,397,507 | -1.50(-4.67%) |
May 02, 2017 | 32.83 | 33.25 | 31.91 | 32.08 | 2,374,131 | -0.40(-1.22%) |
May 01, 2017 | 32.39 | 32.91 | 32.15 | 32.48 | 1,428,919 | +0.16(+0.49%) |
Apr 28, 2017 | 32.20 | 32.58 | 31.79 | 32.32 | 2,451,707 | -0.58(-1.77%) |
Apr 27, 2017 | 32.89 | 33.19 | 32.76 | 32.90 | 1,494,710 | -0.02(-0.06%) |
Apr 26, 2017 | 32.87 | 33.37 | 32.80 | 32.92 | 2,269,128 | -0.03(-0.08%) |
Apr 25, 2017 | 32.22 | 33.66 | 31.88 | 32.95 | 3,956,099 | +2.37(+7.77%) |
Apr 24, 2017 | 30.45 | 30.74 | 30.22 | 30.57 | 1,920,775 | +0.59(+1.97%) |
Apr 21, 2017 | 29.78 | 30.11 | 29.52 | 29.98 | 1,296,453 | +0.00(+0.00%) |
Apr 20, 2017 | 29.83 | 30.09 | 29.47 | 29.98 | 1,493,841 | +0.31(+1.06%) |
Apr 19, 2017 | 29.63 | 30.17 | 29.50 | 29.67 | 1,477,649 | +0.22(+0.75%) |
Apr 18, 2017 | 29.00 | 29.49 | 28.75 | 29.45 | 1,070,044 | +0.15(+0.50%) |
Apr 17, 2017 | 28.88 | 29.45 | 28.57 | 29.30 | 3,141,896 | +0.60(+2.09%) |
Apr 13, 2017 | 29.20 | 29.31 | 28.54 | 28.70 | 1,266,515 | -0.66(-2.23%) |
Apr 12, 2017 | 30.16 | 30.29 | 29.24 | 29.36 | 1,459,574 | -1.15(-3.76%) |
Apr 11, 2017 | 30.27 | 30.51 | 29.86 | 30.50 | 1,181,723 | +0.18(+0.58%) |
Apr 10, 2017 | 30.08 | 30.66 | 30.08 | 30.33 | 1,315,436 | +0.28(+0.92%) |
Apr 07, 2017 | 29.94 | 30.41 | 29.78 | 30.05 | 1,319,398 | +0.13(+0.43%) |
Apr 06, 2017 | 28.88 | 30.20 | 28.77 | 29.92 | 2,200,354 | +1.19(+4.15%) |
Apr 05, 2017 | 28.65 | 29.54 | 28.63 | 28.73 | 2,426,717 | +0.38(+1.34%) |
Apr 04, 2017 | 28.18 | 28.39 | 27.95 | 28.35 | 981,223 | +0.11(+0.39%) |