Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.96 | 31.01 | 30.36 | 30.62 | 424,795 | -0.22(-0.70%) |
Jun 29, 2017 | 31.50 | 31.72 | 30.62 | 30.84 | 338,458 | -0.50(-1.58%) |
Jun 28, 2017 | 30.71 | 31.68 | 30.32 | 31.33 | 718,968 | +0.86(+2.83%) |
Jun 27, 2017 | 31.37 | 31.48 | 30.43 | 30.47 | 482,685 | -1.06(-3.35%) |
Jun 26, 2017 | 32.26 | 32.50 | 31.46 | 31.53 | 270,910 | -0.63(-1.94%) |
Jun 23, 2017 | 32.45 | 32.71 | 32.13 | 32.15 | 986,581 | -0.19(-0.60%) |
Jun 22, 2017 | 32.88 | 32.93 | 32.00 | 32.34 | 309,399 | -0.58(-1.77%) |
Jun 21, 2017 | 32.58 | 33.06 | 32.45 | 32.93 | 212,174 | +0.43(+1.33%) |
Jun 20, 2017 | 32.56 | 32.73 | 32.45 | 32.50 | 150,603 | -0.24(-0.72%) |
Jun 19, 2017 | 33.06 | 33.06 | 32.65 | 32.73 | 168,483 | -0.09(-0.26%) |
Jun 16, 2017 | 32.26 | 32.91 | 32.24 | 32.82 | 334,069 | +0.00(+0.00%) |
Jun 15, 2017 | 32.78 | 33.12 | 31.94 | 32.82 | 217,790 | -0.32(-0.98%) |
Jun 14, 2017 | 33.42 | 33.49 | 33.03 | 33.14 | 113,814 | -0.19(-0.58%) |
Jun 13, 2017 | 33.23 | 33.44 | 33.06 | 33.34 | 148,477 | +0.24(+0.72%) |
Jun 12, 2017 | 33.06 | 33.34 | 32.82 | 33.10 | 239,074 | +0.09(+0.26%) |
Jun 09, 2017 | 33.03 | 33.29 | 32.80 | 33.01 | 233,082 | +0.00(+0.00%) |
Jun 08, 2017 | 32.93 | 33.36 | 32.75 | 33.01 | 259,583 | +0.06(+0.20%) |
Jun 07, 2017 | 32.91 | 33.10 | 32.86 | 32.95 | 224,053 | +0.06(+0.20%) |
Jun 06, 2017 | 32.50 | 33.12 | 32.28 | 32.88 | 212,739 | +0.22(+0.66%) |
Jun 05, 2017 | 32.99 | 33.19 | 32.67 | 32.67 | 246,315 | -0.39(-1.17%) |
Jun 02, 2017 | 33.03 | 33.44 | 32.81 | 33.06 | 268,218 | +0.00(+0.00%) |
Jun 01, 2017 | 32.60 | 33.12 | 31.98 | 33.06 | 699,546 | +0.52(+1.59%) |
May 31, 2017 | 32.47 | 32.60 | 32.11 | 32.54 | 334,500 | +0.09(+0.27%) |
May 30, 2017 | 32.80 | 32.91 | 32.34 | 32.45 | 312,516 | -0.50(-1.51%) |
May 26, 2017 | 33.27 | 33.29 | 32.73 | 32.95 | 335,736 | -0.39(-1.16%) |
May 25, 2017 | 33.10 | 33.57 | 33.08 | 33.34 | 242,568 | +0.24(+0.72%) |
May 24, 2017 | 33.81 | 33.88 | 32.97 | 33.10 | 408,510 | -0.63(-1.85%) |
May 23, 2017 | 33.44 | 33.92 | 33.03 | 33.72 | 538,987 | +0.30(+0.90%) |
May 22, 2017 | 34.44 | 34.57 | 33.40 | 33.42 | 419,144 | -0.99(-2.88%) |
May 19, 2017 | 34.37 | 34.57 | 34.33 | 34.41 | 484,214 | +0.06(+0.19%) |
May 18, 2017 | 34.22 | 34.81 | 34.17 | 34.35 | 661,091 | -0.04(-0.13%) |
May 17, 2017 | 34.98 | 34.59 | 34.20 | 34.39 | 620,972 | -0.58(-1.66%) |
May 16, 2017 | 35.36 | 35.60 | 34.72 | 34.98 | 369,820 | -0.37(-1.04%) |
May 15, 2017 | 35.21 | 35.49 | 34.91 | 35.34 | 323,175 | +0.24(+0.68%) |
May 12, 2017 | 35.19 | 35.34 | 34.76 | 35.10 | 266,915 | -0.26(-0.73%) |
May 11, 2017 | 35.21 | 35.41 | 34.39 | 35.36 | 334,340 | +0.00(+0.00%) |
May 10, 2017 | 35.62 | 35.79 | 35.06 | 35.36 | 465,421 | -0.30(-0.84%) |
May 09, 2017 | 35.32 | 35.69 | 34.65 | 35.66 | 629,074 | +0.41(+1.16%) |
May 08, 2017 | 35.49 | 35.86 | 35.04 | 35.26 | 437,057 | -0.37(-1.03%) |
May 05, 2017 | 36.82 | 36.82 | 35.30 | 35.62 | 533,736 | -1.10(-2.98%) |
May 04, 2017 | 36.46 | 36.76 | 36.27 | 36.72 | 331,644 | +0.30(+0.83%) |
May 03, 2017 | 37.17 | 37.30 | 36.27 | 36.42 | 376,923 | -1.01(-2.70%) |
May 02, 2017 | 37.23 | 39.90 | 37.23 | 37.43 | 837,542 | +0.21(+0.58%) |
May 01, 2017 | 36.59 | 38.50 | 35.26 | 37.21 | 1,149,328 | -2.04(-5.20%) |
Apr 28, 2017 | 40.00 | 40.24 | 38.54 | 39.25 | 460,553 | -0.62(-1.56%) |
Apr 27, 2017 | 39.79 | 40.08 | 39.49 | 39.88 | 295,030 | +0.24(+0.60%) |
Apr 26, 2017 | 39.04 | 40.14 | 39.04 | 39.64 | 287,212 | +0.62(+1.60%) |
Apr 25, 2017 | 38.91 | 39.45 | 38.65 | 39.02 | 249,921 | +0.45(+1.17%) |
Apr 24, 2017 | 38.65 | 39.02 | 38.26 | 38.56 | 253,428 | +0.47(+1.24%) |
Apr 21, 2017 | 38.37 | 38.43 | 37.98 | 38.09 | 216,036 | -0.41(-1.06%) |
Apr 20, 2017 | 37.56 | 38.56 | 37.47 | 38.50 | 235,187 | +1.18(+3.17%) |
Apr 19, 2017 | 38.01 | 38.27 | 37.17 | 37.32 | 235,771 | -0.52(-1.36%) |
Apr 18, 2017 | 37.10 | 37.94 | 37.10 | 37.83 | 224,439 | +0.49(+1.32%) |
Apr 17, 2017 | 36.87 | 37.36 | 36.74 | 37.34 | 220,679 | +0.69(+1.88%) |
Apr 13, 2017 | 36.85 | 37.32 | 36.35 | 36.65 | 183,457 | -0.17(-0.47%) |
Apr 12, 2017 | 37.23 | 37.25 | 36.68 | 36.82 | 152,569 | -0.32(-0.87%) |
Apr 11, 2017 | 36.72 | 37.21 | 36.55 | 37.15 | 156,991 | +0.28(+0.76%) |
Apr 10, 2017 | 36.93 | 37.40 | 36.74 | 36.87 | 151,161 | -0.09(-0.23%) |
Apr 07, 2017 | 36.98 | 37.21 | 36.57 | 36.95 | 252,271 | +0.00(+0.00%) |
Apr 06, 2017 | 36.95 | 37.15 | 36.78 | 36.95 | 193,520 | +0.04(+0.12%) |
Apr 05, 2017 | 37.00 | 37.77 | 36.87 | 36.91 | 274,741 | +0.11(+0.29%) |
Apr 04, 2017 | 36.48 | 36.93 | 35.84 | 36.80 | 253,951 | +0.28(+0.76%) |