Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.53 | 33.54 | 33.20 | 33.35 | 21,311,308 | +0.18(+0.54%) |
Jun 29, 2017 | 33.77 | 33.94 | 32.67 | 33.17 | 29,063,582 | -0.84(-2.48%) |
Jun 28, 2017 | 33.51 | 34.14 | 33.44 | 34.02 | 21,170,462 | +0.52(+1.55%) |
Jun 27, 2017 | 33.72 | 33.80 | 33.36 | 33.50 | 29,366,750 | -0.29(-0.86%) |
Jun 26, 2017 | 33.86 | 33.92 | 33.42 | 33.79 | 21,237,036 | +0.08(+0.23%) |
Jun 23, 2017 | 33.71 | 32,646,424 | -0.38(-1.10%) | |||
Jun 22, 2017 | 34.43 | 34.64 | 34.07 | 34.09 | 21,775,784 | -0.29(-0.84%) |
Jun 21, 2017 | 34.48 | 34.59 | 34.15 | 34.38 | 23,570,570 | -0.09(-0.27%) |
Jun 20, 2017 | 34.56 | 35.00 | 34.07 | 34.47 | 32,759,530 | -1.20(-3.37%) |
Jun 19, 2017 | 35.35 | 35.77 | 35.16 | 35.67 | 17,748,928 | +0.44(+1.26%) |
Jun 16, 2017 | 35.14 | 35.28 | 34.72 | 35.23 | 32,091,362 | -0.14(-0.39%) |
Jun 15, 2017 | 34.94 | 35.43 | 34.90 | 35.37 | 14,270,884 | +0.30(+0.85%) |
Jun 14, 2017 | 35.34 | 35.34 | 34.87 | 35.07 | 14,261,099 | -0.11(-0.32%) |
Jun 13, 2017 | 34.81 | 35.22 | 34.80 | 35.18 | 13,392,858 | +0.21(+0.61%) |
Jun 12, 2017 | 34.62 | 35.43 | 34.62 | 34.96 | 18,454,140 | +0.24(+0.69%) |
Jun 09, 2017 | 34.92 | 35.04 | 34.55 | 34.73 | 24,017,304 | -0.21(-0.61%) |
Jun 08, 2017 | 35.68 | 35.76 | 34.76 | 34.94 | 29,854,360 | -0.81(-2.27%) |
Jun 07, 2017 | 35.66 | 35.81 | 35.54 | 35.75 | 15,072,157 | +0.15(+0.41%) |
Jun 06, 2017 | 35.70 | 35.72 | 35.46 | 35.60 | 15,079,174 | -0.06(-0.17%) |
Jun 05, 2017 | 35.95 | 36.00 | 35.45 | 35.66 | 16,756,032 | -0.17(-0.48%) |
Jun 02, 2017 | 35.59 | 35.99 | 35.46 | 35.84 | 20,373,156 | +0.28(+0.79%) |
Jun 01, 2017 | 35.53 | 35.70 | 35.38 | 35.55 | 21,056,080 | -0.03(-0.07%) |
May 31, 2017 | 35.08 | 35.60 | 35.05 | 35.58 | 30,864,468 | +0.50(+1.44%) |
May 30, 2017 | 35.02 | 35.54 | 34.88 | 35.08 | 29,843,742 | +0.16(+0.46%) |
May 26, 2017 | 34.32 | 34.98 | 34.32 | 34.91 | 21,313,480 | +0.49(+1.41%) |
May 25, 2017 | 34.61 | 34.82 | 34.33 | 34.43 | 41,129,616 | +0.01(+0.02%) |
May 24, 2017 | 34.01 | 34.48 | 33.86 | 34.42 | 20,140,522 | +0.47(+1.38%) |
May 23, 2017 | 33.84 | 34.03 | 33.59 | 33.95 | 18,147,998 | +0.25(+0.73%) |
May 22, 2017 | 33.30 | 33.76 | 33.08 | 33.70 | 15,359,024 | +0.55(+1.65%) |
May 19, 2017 | 32.71 | 33.20 | 32.60 | 33.16 | 21,958,134 | +0.15(+0.47%) |
May 18, 2017 | 32.81 | 33.29 | 32.52 | 33.00 | 23,830,286 | +0.49(+1.50%) |
May 17, 2017 | 33.01 | 33.06 | 32.36 | 32.52 | 25,976,182 | -0.61(-1.85%) |
May 16, 2017 | 33.36 | 33.36 | 33.02 | 33.13 | 20,875,460 | -0.13(-0.38%) |
May 15, 2017 | 33.19 | 33.41 | 33.17 | 33.26 | 13,945,856 | -0.01(-0.03%) |
May 12, 2017 | 33.47 | 33.48 | 33.19 | 33.27 | 14,624,560 | -0.24(-0.71%) |
May 11, 2017 | 33.16 | 33.55 | 33.16 | 33.51 | 15,799,842 | +0.14(+0.41%) |
May 10, 2017 | 33.30 | 33.37 | 33.10 | 33.37 | 15,139,795 | +0.02(+0.05%) |
May 09, 2017 | 33.45 | 33.52 | 33.14 | 33.35 | 14,660,297 | -0.10(-0.31%) |
May 08, 2017 | 33.57 | 33.59 | 33.10 | 33.45 | 20,170,286 | +0.16(+0.49%) |
May 05, 2017 | 32.88 | 33.30 | 32.66 | 33.29 | 20,670,496 | +0.61(+1.88%) |
May 04, 2017 | 32.75 | 33.00 | 32.35 | 32.68 | 20,722,700 | -0.21(-0.65%) |
May 03, 2017 | 33.65 | 33.67 | 32.57 | 32.89 | 30,815,438 | -0.68(-2.03%) |
May 02, 2017 | 33.56 | 33.58 | 33.33 | 33.57 | 16,969,066 | +0.13(+0.38%) |
May 01, 2017 | 33.64 | 33.67 | 33.28 | 33.45 | 18,720,748 | +0.00(+0.00%) |
Apr 28, 2017 | 33.71 | 33.74 | 33.28 | 33.45 | 22,792,794 | -0.34(-1.01%) |
Apr 27, 2017 | 33.75 | 34.67 | 33.44 | 33.79 | 41,218,400 | +0.68(+2.06%) |
Apr 26, 2017 | 33.01 | 33.43 | 32.86 | 33.10 | 36,868,008 | +0.26(+0.78%) |
Apr 25, 2017 | 32.44 | 32.90 | 32.44 | 32.85 | 14,674,403 | +0.41(+1.26%) |
Apr 24, 2017 | 32.93 | 32.97 | 32.42 | 32.44 | 23,470,110 | -0.13(-0.39%) |
Apr 21, 2017 | 32.40 | 32.64 | 32.37 | 32.57 | 20,044,952 | +0.14(+0.42%) |
Apr 20, 2017 | 32.23 | 32.53 | 32.13 | 32.43 | 20,212,220 | +0.40(+1.25%) |
Apr 19, 2017 | 32.28 | 32.42 | 32.00 | 32.03 | 18,138,404 | -0.05(-0.16%) |
Apr 18, 2017 | 31.73 | 32.25 | 31.73 | 32.08 | 27,028,682 | +0.33(+1.05%) |
Apr 17, 2017 | 31.83 | 31.92 | 31.64 | 31.75 | 16,961,590 | +0.05(+0.16%) |
Apr 13, 2017 | 31.89 | 31.91 | 31.57 | 31.70 | 21,131,118 | -0.13(-0.40%) |
Apr 12, 2017 | 32.01 | 31.68 | 31.82 | 20,489,208 | +0.05(+0.16%) | |
Apr 11, 2017 | 32.15 | 32.15 | 31.73 | 31.77 | 23,483,454 | -0.38(-1.17%) |
Apr 10, 2017 | 32.39 | 32.49 | 32.05 | 32.15 | 14,810,894 | -0.30(-0.93%) |
Apr 07, 2017 | 32.65 | 32.66 | 32.36 | 32.45 | 16,810,098 | -0.09(-0.28%) |
Apr 06, 2017 | 31.82 | 32.73 | 31.81 | 32.54 | 27,321,008 | +0.67(+2.12%) |
Apr 05, 2017 | 32.29 | 32.42 | 31.78 | 31.87 | 21,242,126 | -0.38(-1.19%) |
Apr 04, 2017 | 32.05 | 32.37 | 32.05 | 32.25 | 15,440,144 | +0.20(+0.61%) |