Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.84 | 30.13 | 29.80 | 29.82 | 10,023,830 | +0.03(+0.11%) |
Jun 29, 2017 | 29.83 | 29.87 | 29.57 | 29.78 | 13,609,953 | -0.22(-0.74%) |
Jun 28, 2017 | 30.41 | 30.48 | 29.95 | 30.01 | 9,826,440 | -0.27(-0.88%) |
Jun 27, 2017 | 30.55 | 30.72 | 30.22 | 30.27 | 11,353,533 | -0.42(-1.36%) |
Jun 26, 2017 | 30.51 | 30.83 | 30.45 | 30.69 | 9,295,019 | +0.23(+0.76%) |
Jun 23, 2017 | 30.13 | 30.71 | 30.08 | 30.46 | 12,932,772 | +0.33(+1.09%) |
Jun 22, 2017 | 29.98 | 30.26 | 29.93 | 30.13 | 9,029,917 | +0.11(+0.38%) |
Jun 21, 2017 | 30.24 | 30.29 | 29.88 | 30.02 | 7,661,183 | -0.19(-0.63%) |
Jun 20, 2017 | 30.31 | 30.39 | 30.20 | 30.21 | 10,119,411 | -0.09(-0.30%) |
Jun 19, 2017 | 30.44 | 30.47 | 30.24 | 30.30 | 10,889,349 | -0.10(-0.32%) |
Jun 16, 2017 | 30.26 | 30.46 | 30.20 | 30.39 | 12,229,489 | +0.21(+0.68%) |
Jun 15, 2017 | 30.05 | 30.24 | 29.93 | 30.19 | 13,001,053 | +0.15(+0.51%) |
Jun 14, 2017 | 30.03 | 30.26 | 29.92 | 30.03 | 6,686,571 | +0.26(+0.86%) |
Jun 13, 2017 | 29.67 | 29.86 | 29.57 | 29.78 | 8,159,575 | +0.11(+0.38%) |
Jun 12, 2017 | 29.84 | 29.97 | 29.40 | 29.67 | 10,511,051 | -0.17(-0.58%) |
Jun 09, 2017 | 30.02 | 30.16 | 29.78 | 29.84 | 8,427,667 | -0.26(-0.86%) |
Jun 08, 2017 | 30.34 | 29.92 | 30.10 | 7,961,556 | -0.24(-0.79%) | |
Jun 07, 2017 | 30.20 | 30.42 | 30.10 | 30.34 | 6,714,642 | +0.14(+0.47%) |
Jun 06, 2017 | 30.32 | 30.35 | 30.16 | 30.20 | 9,662,211 | +0.01(+0.05%) |
Jun 05, 2017 | 30.30 | 30.35 | 30.17 | 30.18 | 5,082,278 | -0.18(-0.60%) |
Jun 02, 2017 | 30.38 | 30.41 | 30.16 | 30.37 | 8,623,247 | +0.17(+0.57%) |
Jun 01, 2017 | 30.08 | 30.19 | 29.94 | 30.19 | 7,573,906 | +0.10(+0.33%) |
May 31, 2017 | 29.94 | 30.18 | 29.94 | 30.10 | 15,588,305 | +0.17(+0.56%) |
May 30, 2017 | 29.90 | 30.01 | 29.84 | 29.93 | 12,924,628 | -0.01(-0.04%) |
May 26, 2017 | 29.96 | 30.02 | 29.87 | 29.94 | 5,204,891 | +0.00(+0.01%) |
May 25, 2017 | 29.73 | 29.97 | 29.71 | 29.94 | 5,598,750 | +0.33(+1.10%) |
May 24, 2017 | 29.41 | 29.67 | 29.37 | 29.61 | 7,402,713 | +0.25(+0.86%) |
May 23, 2017 | 29.27 | 29.59 | 29.27 | 29.36 | 9,215,611 | +0.13(+0.44%) |
May 22, 2017 | 29.02 | 29.28 | 28.95 | 29.23 | 10,115,846 | +0.22(+0.77%) |
May 19, 2017 | 28.95 | 29.07 | 28.65 | 29.01 | 8,181,698 | +0.07(+0.26%) |
May 18, 2017 | 28.87 | 29.10 | 28.68 | 28.93 | 10,504,495 | +0.10(+0.36%) |
May 17, 2017 | 28.71 | 28.98 | 28.76 | 28.83 | 8,855,940 | +0.12(+0.40%) |
May 16, 2017 | 28.76 | 28.91 | 28.69 | 28.71 | 6,434,321 | -0.05(-0.17%) |
May 15, 2017 | 28.57 | 28.87 | 28.53 | 28.76 | 9,125,493 | +0.12(+0.43%) |
May 12, 2017 | 28.47 | 28.70 | 28.45 | 28.64 | 7,235,332 | +0.19(+0.68%) |
May 11, 2017 | 28.33 | 28.45 | 28.23 | 28.45 | 4,237,493 | +0.10(+0.35%) |
May 10, 2017 | 28.27 | 28.41 | 28.19 | 28.35 | 8,872,747 | +0.08(+0.30%) |
May 09, 2017 | 28.41 | 28.51 | 28.21 | 28.26 | 7,323,902 | -0.25(-0.87%) |
May 08, 2017 | 28.42 | 28.56 | 28.35 | 28.51 | 6,868,236 | +0.13(+0.46%) |
May 05, 2017 | 28.48 | 28.57 | 28.36 | 28.38 | 8,652,017 | -0.00(-0.01%) |
May 04, 2017 | 28.12 | 28.42 | 28.12 | 28.38 | 8,298,021 | +0.21(+0.73%) |
May 03, 2017 | 28.28 | 28.37 | 28.14 | 28.18 | 7,781,637 | -0.14(-0.49%) |
May 02, 2017 | 28.15 | 28.32 | 28.12 | 28.32 | 8,115,419 | +0.21(+0.74%) |
May 01, 2017 | 28.34 | 28.38 | 28.06 | 28.11 | 8,524,094 | -0.11(-0.39%) |
Apr 28, 2017 | 28.18 | 28.34 | 28.12 | 28.22 | 7,871,433 | +0.01(+0.03%) |
Apr 27, 2017 | 28.03 | 28.36 | 28.02 | 28.21 | 6,655,462 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.28 | 28.03 | 28.07 | 7,060,298 | -0.02(-0.07%) |
Apr 25, 2017 | 28.02 | 28.10 | 27.86 | 28.08 | 6,114,023 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.77 | 28.05 | 11,529,837 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.11 | 12,400,757 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,530,301 | -0.13(-0.48%) |
Apr 19, 2017 | 27.88 | 27.89 | 27.65 | 27.78 | 9,844,305 | -0.09(-0.33%) |
Apr 18, 2017 | 27.66 | 27.91 | 27.56 | 27.88 | 9,255,504 | +0.22(+0.79%) |
Apr 17, 2017 | 27.61 | 27.74 | 27.57 | 27.66 | 5,334,163 | +0.03(+0.11%) |
Apr 13, 2017 | 27.49 | 27.78 | 27.47 | 27.63 | 9,165,703 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.15 | 27.58 | 6,951,240 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.38 | 27.11 | 27.32 | 4,986,263 | -0.02(-0.08%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.17 | 27.35 | 4,978,638 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.21 | 27.24 | 8,362,103 | -0.18(-0.64%) |
Apr 06, 2017 | 27.48 | 27.56 | 27.34 | 27.42 | 7,238,697 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.65 | 27.26 | 27.60 | 8,455,463 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.45 | 27.13 | 27.37 | 6,436,352 | +0.17(+0.64%) |