Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.95 | 34.10 | 32.25 | 32.60 | 192,307 | +0.15(+0.46%) |
Jun 29, 2017 | 34.10 | 34.10 | 32.09 | 32.45 | 86,389 | -1.70(-4.98%) |
Jun 28, 2017 | 33.45 | 34.20 | 32.90 | 34.15 | 47,474 | +0.85(+2.55%) |
Jun 27, 2017 | 33.85 | 34.15 | 33.00 | 33.30 | 125,909 | -0.70(-2.06%) |
Jun 26, 2017 | 33.70 | 34.35 | 32.55 | 34.00 | 207,951 | +0.55(+1.64%) |
Jun 23, 2017 | 32.55 | 33.60 | 32.25 | 33.45 | 214,219 | +0.90(+2.76%) |
Jun 22, 2017 | 32.45 | 32.90 | 32.07 | 32.55 | 47,856 | +0.15(+0.46%) |
Jun 21, 2017 | 32.65 | 32.95 | 32.05 | 32.40 | 65,765 | -0.20(-0.61%) |
Jun 20, 2017 | 32.50 | 32.90 | 32.25 | 32.60 | 69,079 | +0.25(+0.77%) |
Jun 19, 2017 | 31.70 | 32.48 | 31.70 | 32.35 | 68,296 | +0.55(+1.73%) |
Jun 16, 2017 | 31.25 | 32.05 | 31.25 | 31.80 | 104,691 | +0.35(+1.11%) |
Jun 15, 2017 | 31.10 | 31.70 | 30.80 | 31.45 | 181,870 | +0.05(+0.16%) |
Jun 14, 2017 | 31.35 | 31.70 | 31.30 | 31.40 | 122,334 | +0.00(+0.00%) |
Jun 13, 2017 | 32.20 | 32.34 | 31.20 | 31.40 | 94,553 | -0.30(-0.95%) |
Jun 12, 2017 | 32.00 | 32.95 | 31.35 | 31.70 | 213,655 | +0.70(+2.26%) |
Jun 09, 2017 | 31.55 | 31.75 | 30.65 | 31.00 | 98,658 | -0.40(-1.27%) |
Jun 08, 2017 | 31.50 | 31.93 | 31.25 | 31.40 | 73,412 | -0.05(-0.16%) |
Jun 07, 2017 | 31.75 | 32.05 | 31.30 | 31.45 | 73,249 | -0.25(-0.79%) |
Jun 06, 2017 | 32.40 | 33.00 | 31.60 | 31.70 | 89,731 | -0.30(-0.94%) |
Jun 05, 2017 | 31.00 | 35.20 | 31.00 | 32.00 | 121,493 | +1.05(+3.39%) |
Jun 02, 2017 | 29.85 | 31.05 | 29.85 | 30.95 | 133,658 | +1.05(+3.51%) |
Jun 01, 2017 | 28.55 | 30.15 | 28.35 | 29.90 | 145,299 | +1.25(+4.36%) |
May 31, 2017 | 28.70 | 29.25 | 28.45 | 28.65 | 240,413 | +0.15(+0.53%) |
May 30, 2017 | 28.60 | 28.82 | 28.30 | 28.50 | 82,865 | +0.10(+0.35%) |
May 26, 2017 | 28.10 | 28.70 | 27.85 | 28.40 | 94,187 | +0.55(+1.97%) |
May 25, 2017 | 27.90 | 27.95 | 27.75 | 27.85 | 36,841 | +0.15(+0.54%) |
May 24, 2017 | 27.75 | 27.85 | 27.65 | 27.70 | 22,766 | +0.00(+0.00%) |
May 23, 2017 | 27.85 | 27.90 | 27.50 | 27.70 | 39,293 | -0.15(-0.54%) |
May 22, 2017 | 27.65 | 27.90 | 27.20 | 27.85 | 24,948 | +0.00(+0.00%) |
May 19, 2017 | 28.25 | 28.25 | 27.65 | 27.85 | 32,896 | -0.10(-0.36%) |
May 18, 2017 | 27.75 | 28.30 | 27.45 | 27.95 | 42,721 | +0.30(+1.08%) |
May 17, 2017 | 28.15 | 28.45 | 27.50 | 27.65 | 62,954 | -0.80(-2.81%) |
May 16, 2017 | 28.20 | 29.15 | 28.20 | 28.45 | 38,158 | +0.20(+0.71%) |
May 15, 2017 | 28.20 | 28.66 | 28.10 | 28.25 | 46,681 | +0.15(+0.53%) |
May 12, 2017 | 28.10 | 28.30 | 27.95 | 28.10 | 25,030 | -0.15(-0.53%) |
May 11, 2017 | 27.80 | 28.25 | 27.10 | 28.25 | 47,342 | +0.25(+0.89%) |
May 10, 2017 | 27.95 | 28.45 | 27.50 | 28.00 | 63,610 | -0.05(-0.18%) |
May 09, 2017 | 26.90 | 28.57 | 26.90 | 28.05 | 88,637 | +1.15(+4.28%) |
May 08, 2017 | 27.00 | 27.33 | 26.43 | 26.90 | 56,201 | +0.90(+3.46%) |
May 05, 2017 | 26.10 | 26.35 | 25.55 | 26.00 | 59,321 | +0.00(+0.00%) |
May 04, 2017 | 26.25 | 26.25 | 25.85 | 26.00 | 16,773 | -0.10(-0.38%) |
May 03, 2017 | 26.15 | 26.20 | 25.70 | 26.10 | 30,355 | -0.15(-0.57%) |
May 02, 2017 | 26.10 | 26.45 | 25.65 | 26.25 | 27,345 | +0.15(+0.57%) |
May 01, 2017 | 26.75 | 26.75 | 26.05 | 26.10 | 25,003 | -0.45(-1.69%) |
Apr 28, 2017 | 27.30 | 27.50 | 26.26 | 26.55 | 40,198 | -0.70(-2.57%) |
Apr 27, 2017 | 27.00 | 27.30 | 26.75 | 27.25 | 33,767 | +0.65(+2.44%) |
Apr 26, 2017 | 26.35 | 26.75 | 26.35 | 26.60 | 35,174 | +0.20(+0.76%) |
Apr 25, 2017 | 26.40 | 26.60 | 26.20 | 26.40 | 21,805 | +0.00(+0.00%) |
Apr 24, 2017 | 26.20 | 26.45 | 26.10 | 26.40 | 16,225 | +0.35(+1.34%) |
Apr 21, 2017 | 25.75 | 26.20 | 25.35 | 26.05 | 22,067 | +0.15(+0.58%) |
Apr 20, 2017 | 25.75 | 26.35 | 25.60 | 25.90 | 33,337 | +0.20(+0.78%) |
Apr 19, 2017 | 25.35 | 25.90 | 25.20 | 25.70 | 21,805 | +0.25(+0.98%) |
Apr 18, 2017 | 25.05 | 25.80 | 25.05 | 25.45 | 21,852 | +0.15(+0.59%) |
Apr 17, 2017 | 25.05 | 25.60 | 25.05 | 25.30 | 34,454 | -0.10(-0.39%) |
Apr 13, 2017 | 25.67 | 25.94 | 25.30 | 25.40 | 22,112 | -0.25(-0.97%) |
Apr 12, 2017 | 25.90 | 25.90 | 25.59 | 25.65 | 16,962 | -0.35(-1.35%) |
Apr 11, 2017 | 25.70 | 26.10 | 25.61 | 26.00 | 27,469 | +0.30(+1.17%) |
Apr 10, 2017 | 26.68 | 25.05 | 25.70 | 38,638 | -0.30(-1.15%) | |
Apr 07, 2017 | 25.95 | 26.65 | 25.16 | 26.00 | 40,058 | +0.20(+0.78%) |
Apr 06, 2017 | 26.05 | 26.35 | 25.55 | 25.80 | 58,639 | -0.10(-0.39%) |
Apr 05, 2017 | 27.00 | 27.20 | 25.70 | 25.90 | 43,103 | -1.25(-4.60%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.05 | 27.15 | 37,640 | -0.30(-1.09%) |