Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.96 | 33.67 | 32.73 | 33.51 | 3,318,834 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 32.99 | 32.28 | 32.62 | 2,213,660 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,966 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.64 | 32.49 | 2,603,336 | -0.64(-1.93%) |
Jun 26, 2017 | 32.62 | 33.26 | 32.57 | 33.13 | 2,370,013 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,424,129 | +0.27(+0.83%) |
Jun 22, 2017 | 32.23 | 32.44 | 31.91 | 32.32 | 1,273,177 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.01 | 32.46 | 1,821,974 | +0.24(+0.74%) |
Jun 20, 2017 | 32.50 | 32.61 | 32.11 | 32.22 | 1,924,382 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.69 | 2,343,967 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.97 | 32.42 | 5,030,398 | -1.84(-5.38%) |
Jun 15, 2017 | 33.82 | 34.28 | 33.73 | 34.27 | 1,498,541 | +0.06(+0.19%) |
Jun 14, 2017 | 34.74 | 34.84 | 34.05 | 34.20 | 1,972,275 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.92 | 34.35 | 34.75 | 1,459,921 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.73 | 33.98 | 34.54 | 2,153,743 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.19 | 33.19 | 33.98 | 3,797,186 | +0.42(+1.25%) |
Jun 08, 2017 | 33.98 | 33.44 | 33.56 | 3,125,271 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.78 | 34.88 | 34.32 | 34.58 | 2,163,805 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.93 | 34.50 | 34.74 | 1,569,960 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.15 | 34.81 | 35.05 | 1,304,041 | +0.03(+0.09%) |
Jun 02, 2017 | 35.00 | 35.46 | 34.71 | 35.02 | 2,809,939 | -0.07(-0.20%) |
Jun 01, 2017 | 34.16 | 35.64 | 33.86 | 35.09 | 5,466,014 | +1.46(+4.35%) |
May 31, 2017 | 33.53 | 33.66 | 32.64 | 33.63 | 3,821,192 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.37 | 4,022,251 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.47 | 31.85 | 32.31 | 1,239,458 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.87 | 2,318,216 | -0.49(-1.51%) |
May 24, 2017 | 32.28 | 32.42 | 32.08 | 32.36 | 1,072,549 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.77 | 32.01 | 32.18 | 1,681,385 | -0.43(-1.33%) |
May 22, 2017 | 32.16 | 32.67 | 31.93 | 32.61 | 1,938,712 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.20 | 31.77 | 31.85 | 1,474,308 | +0.21(+0.67%) |
May 18, 2017 | 31.46 | 31.82 | 31.38 | 31.64 | 1,429,536 | +0.15(+0.48%) |
May 17, 2017 | 33.27 | 32.69 | 31.44 | 31.49 | 3,138,346 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.40 | 32.91 | 33.27 | 1,556,905 | +0.15(+0.45%) |
May 15, 2017 | 32.91 | 33.25 | 32.90 | 33.13 | 1,575,692 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.73 | 32.83 | 1,812,435 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.24 | 32.68 | 32.98 | 1,500,279 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.27 | 32.90 | 33.22 | 2,261,083 | +0.19(+0.57%) |
May 09, 2017 | 32.88 | 33.18 | 32.85 | 33.03 | 2,184,329 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.80 | 2,709,643 | -0.09(-0.29%) |
May 05, 2017 | 32.79 | 32.91 | 32.47 | 32.90 | 1,745,840 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.58 | 2,177,462 | +0.26(+0.81%) |
May 03, 2017 | 31.76 | 32.45 | 31.66 | 32.32 | 3,120,763 | +0.09(+0.29%) |
May 02, 2017 | 33.61 | 33.83 | 32.09 | 32.23 | 4,442,674 | -1.51(-4.46%) |
May 01, 2017 | 33.58 | 34.21 | 33.42 | 33.73 | 2,961,459 | +0.40(+1.21%) |
Apr 28, 2017 | 33.31 | 33.37 | 32.99 | 33.33 | 2,658,757 | +0.11(+0.33%) |
Apr 27, 2017 | 33.47 | 33.70 | 31.86 | 33.22 | 3,453,321 | +0.85(+2.63%) |
Apr 26, 2017 | 32.24 | 32.74 | 32.10 | 32.37 | 2,398,353 | +0.17(+0.54%) |
Apr 25, 2017 | 32.03 | 32.38 | 31.86 | 32.19 | 1,765,287 | +0.31(+0.96%) |
Apr 24, 2017 | 31.70 | 31.96 | 31.52 | 31.89 | 1,949,346 | +0.74(+2.38%) |
Apr 21, 2017 | 31.53 | 31.65 | 31.04 | 31.15 | 2,158,610 | -0.47(-1.47%) |
Apr 20, 2017 | 31.53 | 32.05 | 31.52 | 31.61 | 2,976,361 | +0.35(+1.14%) |
Apr 19, 2017 | 30.88 | 31.53 | 30.85 | 31.26 | 2,753,842 | +0.63(+2.06%) |
Apr 18, 2017 | 30.27 | 30.77 | 30.27 | 30.63 | 2,062,778 | +0.09(+0.28%) |
Apr 17, 2017 | 30.10 | 30.56 | 29.99 | 30.54 | 1,534,295 | +0.58(+1.92%) |
Apr 13, 2017 | 30.26 | 30.68 | 29.96 | 29.96 | 1,914,986 | -0.46(-1.50%) |
Apr 12, 2017 | 30.13 | 30.54 | 30.02 | 30.42 | 3,532,935 | +0.27(+0.89%) |
Apr 11, 2017 | 29.92 | 30.18 | 29.67 | 30.15 | 3,414,613 | +0.20(+0.66%) |
Apr 10, 2017 | 29.97 | 30.14 | 29.72 | 29.96 | 2,257,645 | -0.02(-0.08%) |
Apr 07, 2017 | 29.80 | 30.13 | 29.59 | 29.98 | 2,399,212 | +0.03(+0.11%) |
Apr 06, 2017 | 30.07 | 30.23 | 29.69 | 29.95 | 3,811,601 | -0.15(-0.50%) |
Apr 05, 2017 | 30.75 | 30.82 | 30.07 | 30.10 | 4,096,845 | -0.40(-1.32%) |
Apr 04, 2017 | 31.61 | 31.68 | 30.38 | 30.50 | 5,211,404 | -1.30(-4.09%) |