Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.54 | 33.60 | 33.39 | 33.44 | 17,719,492 | +0.08(+0.23%) |
Jun 29, 2017 | 33.59 | 33.60 | 33.15 | 33.36 | 24,586,396 | -0.35(-1.02%) |
Jun 28, 2017 | 33.58 | 33.77 | 33.55 | 33.71 | 11,955,622 | +0.17(+0.50%) |
Jun 27, 2017 | 33.70 | 33.79 | 33.54 | 33.54 | 16,093,584 | -0.34(-0.99%) |
Jun 26, 2017 | 33.84 | 33.92 | 33.77 | 33.87 | 17,565,654 | +0.39(+1.16%) |
Jun 23, 2017 | 33.44 | 33.56 | 33.39 | 33.49 | 14,228,431 | +0.03(+0.08%) |
Jun 22, 2017 | 33.58 | 33.61 | 33.46 | 33.46 | 14,493,577 | +0.22(+0.66%) |
Jun 21, 2017 | 33.36 | 33.41 | 33.20 | 33.24 | 18,519,464 | -0.03(-0.10%) |
Jun 20, 2017 | 33.39 | 33.39 | 33.25 | 33.28 | 17,643,620 | -0.37(-1.11%) |
Jun 19, 2017 | 33.58 | 33.70 | 33.54 | 33.65 | 26,705,574 | +0.47(+1.41%) |
Jun 16, 2017 | 33.17 | 33.21 | 33.04 | 33.18 | 18,309,856 | +0.09(+0.28%) |
Jun 15, 2017 | 33.02 | 33.12 | 33.00 | 33.09 | 23,346,036 | -0.39(-1.15%) |
Jun 14, 2017 | 33.68 | 33.72 | 33.39 | 33.47 | 19,093,292 | -0.15(-0.45%) |
Jun 13, 2017 | 33.62 | 33.69 | 33.60 | 33.62 | 16,699,580 | +0.19(+0.58%) |
Jun 12, 2017 | 33.42 | 33.49 | 33.28 | 33.43 | 23,588,322 | -0.30(-0.89%) |
Jun 09, 2017 | 33.88 | 33.95 | 33.57 | 33.73 | 22,441,234 | -0.30(-0.89%) |
Jun 08, 2017 | 34.01 | 34.12 | 33.96 | 34.04 | 17,046,698 | +0.15(+0.45%) |
Jun 07, 2017 | 33.94 | 33.98 | 33.78 | 33.88 | 14,960,165 | -0.11(-0.32%) |
Jun 06, 2017 | 33.87 | 34.05 | 33.86 | 33.99 | 11,352,329 | +0.22(+0.65%) |
Jun 05, 2017 | 33.78 | 33.87 | 33.77 | 33.78 | 10,349,572 | -0.19(-0.57%) |
Jun 02, 2017 | 33.87 | 34.00 | 33.82 | 33.97 | 10,219,648 | +0.02(+0.05%) |
Jun 01, 2017 | 33.78 | 33.97 | 33.69 | 33.95 | 15,255,739 | +0.30(+0.90%) |
May 31, 2017 | 33.73 | 33.77 | 33.58 | 33.65 | 14,632,522 | -0.18(-0.52%) |
May 30, 2017 | 33.65 | 33.85 | 33.63 | 33.83 | 8,864,503 | +0.10(+0.30%) |
May 26, 2017 | 33.61 | 33.76 | 33.61 | 33.73 | 9,545,171 | -0.01(-0.02%) |
May 25, 2017 | 33.67 | 33.78 | 33.64 | 33.73 | 20,150,436 | +0.54(+1.64%) |
May 24, 2017 | 33.18 | 33.26 | 33.16 | 33.19 | 12,371,501 | +0.01(+0.03%) |
May 23, 2017 | 33.24 | 33.26 | 33.14 | 33.18 | 12,340,427 | -0.04(-0.13%) |
May 22, 2017 | 33.18 | 33.28 | 33.15 | 33.22 | 14,277,402 | +0.16(+0.48%) |
May 19, 2017 | 32.85 | 33.10 | 32.85 | 33.06 | 20,861,336 | +0.34(+1.02%) |
May 18, 2017 | 32.46 | 32.84 | 32.41 | 32.73 | 19,415,486 | +0.10(+0.31%) |
May 17, 2017 | 32.85 | 32.92 | 32.54 | 32.63 | 29,462,088 | -0.47(-1.42%) |
May 16, 2017 | 33.04 | 33.12 | 32.94 | 33.10 | 21,849,900 | -0.08(-0.23%) |
May 15, 2017 | 32.94 | 33.24 | 32.92 | 33.17 | 29,989,614 | +0.43(+1.31%) |
May 12, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 25,128,814 | +0.34(+1.06%) |
May 11, 2017 | 32.36 | 32.41 | 32.21 | 32.40 | 14,648,078 | -0.03(-0.08%) |
May 10, 2017 | 32.38 | 32.48 | 32.31 | 32.43 | 17,272,748 | +0.32(+0.99%) |
May 09, 2017 | 32.09 | 32.24 | 32.07 | 32.11 | 31,667,764 | +0.54(+1.73%) |
May 08, 2017 | 31.67 | 31.73 | 31.53 | 31.56 | 12,682,018 | -0.10(-0.32%) |
May 05, 2017 | 31.45 | 31.66 | 31.45 | 31.66 | 20,530,946 | +0.02(+0.05%) |
May 04, 2017 | 31.85 | 31.85 | 31.54 | 31.65 | 37,322,552 | -0.45(-1.41%) |
May 03, 2017 | 32.16 | 32.22 | 32.03 | 32.10 | 16,272,550 | -0.15(-0.47%) |
May 02, 2017 | 32.22 | 32.30 | 32.14 | 32.25 | 16,948,060 | -0.11(-0.34%) |
May 01, 2017 | 32.42 | 32.50 | 32.31 | 32.36 | 10,025,109 | +0.06(+0.18%) |
Apr 28, 2017 | 32.28 | 32.32 | 32.22 | 32.30 | 10,836,025 | -0.01(-0.03%) |
Apr 27, 2017 | 32.31 | 32.33 | 32.19 | 32.31 | 13,101,193 | -0.13(-0.41%) |
Apr 26, 2017 | 32.43 | 32.56 | 32.41 | 32.44 | 15,249,518 | +0.02(+0.05%) |
Apr 25, 2017 | 32.43 | 32.50 | 32.39 | 32.43 | 23,383,110 | +0.43(+1.34%) |
Apr 24, 2017 | 32.07 | 32.12 | 31.98 | 32.00 | 19,313,268 | +0.18(+0.55%) |
Apr 21, 2017 | 31.75 | 31.86 | 31.70 | 31.82 | 14,734,397 | -0.10(-0.32%) |
Apr 20, 2017 | 31.86 | 31.96 | 31.79 | 31.92 | 20,844,884 | +0.42(+1.33%) |
Apr 19, 2017 | 31.67 | 31.71 | 31.45 | 31.50 | 19,498,538 | -0.18(-0.58%) |
Apr 18, 2017 | 31.66 | 31.76 | 31.58 | 31.69 | 26,124,160 | -0.55(-1.72%) |
Apr 17, 2017 | 32.10 | 32.27 | 32.06 | 32.24 | 11,788,817 | +0.17(+0.52%) |
Apr 13, 2017 | 32.28 | 32.37 | 32.07 | 32.07 | 11,504,297 | -0.08(-0.26%) |
Apr 12, 2017 | 32.24 | 32.25 | 32.07 | 32.16 | 13,117,839 | +0.03(+0.10%) |
Apr 11, 2017 | 32.13 | 32.17 | 31.94 | 32.12 | 15,459,219 | -0.16(-0.49%) |
Apr 10, 2017 | 32.28 | 32.35 | 32.22 | 32.28 | 13,257,593 | -0.19(-0.59%) |
Apr 07, 2017 | 32.42 | 32.59 | 32.42 | 32.48 | 14,698,793 | +0.02(+0.05%) |
Apr 06, 2017 | 32.50 | 32.51 | 32.38 | 32.46 | 14,692,105 | -0.15(-0.46%) |
Apr 05, 2017 | 32.69 | 32.79 | 32.52 | 32.61 | 22,415,592 | +0.07(+0.21%) |
Apr 04, 2017 | 32.47 | 32.66 | 32.43 | 32.54 | 11,295,174 | +0.08(+0.26%) |