Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,311,406 | +0.52(+1.84%) |
Jun 29, 2017 | 28.51 | 28.67 | 27.74 | 27.97 | 4,243,518 | -0.34(-1.20%) |
Jun 28, 2017 | 28.45 | 29.16 | 28.16 | 28.31 | 6,595,632 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.61 | 28.30 | 8,865,888 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.66 | 27.14 | 27.64 | 4,438,066 | +0.36(+1.32%) |
Jun 23, 2017 | 26.77 | 27.29 | 26.50 | 27.28 | 5,030,388 | +0.54(+2.01%) |
Jun 22, 2017 | 26.24 | 26.94 | 26.03 | 26.74 | 3,046,934 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,720,673 | -0.35(-1.30%) |
Jun 20, 2017 | 27.69 | 27.69 | 26.52 | 26.54 | 6,117,371 | -1.11(-4.00%) |
Jun 19, 2017 | 27.66 | 27.75 | 26.86 | 27.65 | 7,639,433 | +0.11(+0.40%) |
Jun 16, 2017 | 27.16 | 27.54 | 26.81 | 27.54 | 6,155,872 | +0.07(+0.27%) |
Jun 15, 2017 | 27.61 | 27.97 | 27.20 | 27.47 | 4,711,191 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,892 | -0.28(-1.00%) |
Jun 13, 2017 | 28.06 | 28.53 | 27.71 | 28.03 | 4,607,496 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.31 | 27.84 | 28.07 | 10,771,812 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.97 | 25.98 | 27.90 | 10,336,955 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,397,080 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.74 | 26.18 | 26.63 | 6,734,193 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.90 | 26.32 | 15,098,796 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.39 | 27.33 | 27.94 | 6,898,293 | -0.38(-1.33%) |
Jun 02, 2017 | 28.68 | 29.13 | 28.28 | 28.31 | 6,028,144 | -0.33(-1.14%) |
Jun 01, 2017 | 27.91 | 28.78 | 27.88 | 28.64 | 5,979,052 | +0.73(+2.60%) |
May 31, 2017 | 28.22 | 28.23 | 27.47 | 27.91 | 6,559,675 | -0.26(-0.93%) |
May 30, 2017 | 28.07 | 28.42 | 28.04 | 28.17 | 4,537,501 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.42 | 27.87 | 28.13 | 2,730,085 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.23 | 7,923,197 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.14 | 27.55 | 3,361,304 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,927,433 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.03 | 27.11 | 27.62 | 5,504,020 | +0.42(+1.55%) |
May 19, 2017 | 27.06 | 27.26 | 26.38 | 27.19 | 5,244,979 | +0.28(+1.05%) |
May 18, 2017 | 27.04 | 27.49 | 26.71 | 26.91 | 5,830,242 | -0.03(-0.11%) |
May 17, 2017 | 26.74 | 27.14 | 26.50 | 26.94 | 8,194,595 | +0.20(+0.73%) |
May 16, 2017 | 26.87 | 27.16 | 26.57 | 26.74 | 8,628,348 | -0.11(-0.41%) |
May 15, 2017 | 26.58 | 27.16 | 26.55 | 26.85 | 7,895,793 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.50 | 12,584,020 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.95 | 26.99 | 26,211,518 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.55 | 28.93 | 29.29 | 9,401,296 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.34 | 28.36 | 28.92 | 6,868,962 | +0.38(+1.35%) |
May 08, 2017 | 29.24 | 29.27 | 28.52 | 28.54 | 5,622,759 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.24 | 28.75 | 29.14 | 5,215,604 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.58 | 4,701,407 | -0.41(-1.43%) |
May 03, 2017 | 28.44 | 29.13 | 28.33 | 29.00 | 6,042,922 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.55 | 27.67 | 28.44 | 5,866,226 | +0.84(+3.03%) |
May 01, 2017 | 28.37 | 28.37 | 27.61 | 27.61 | 5,351,896 | -0.74(-2.61%) |
Apr 28, 2017 | 28.93 | 29.05 | 28.24 | 28.35 | 5,162,449 | -0.62(-2.13%) |
Apr 27, 2017 | 28.78 | 29.21 | 28.53 | 28.97 | 4,222,936 | +0.26(+0.91%) |
Apr 26, 2017 | 28.66 | 29.01 | 28.56 | 28.70 | 5,308,569 | +0.10(+0.36%) |
Apr 25, 2017 | 28.91 | 29.12 | 28.42 | 28.60 | 4,523,066 | -0.24(-0.83%) |
Apr 24, 2017 | 29.39 | 29.53 | 28.66 | 28.84 | 5,999,612 | -0.26(-0.90%) |
Apr 21, 2017 | 29.50 | 29.67 | 28.96 | 29.10 | 3,861,810 | -0.50(-1.69%) |
Apr 20, 2017 | 28.85 | 29.84 | 28.79 | 29.61 | 6,700,568 | +1.15(+4.03%) |
Apr 19, 2017 | 28.41 | 28.99 | 28.27 | 28.46 | 5,144,997 | +0.25(+0.90%) |
Apr 18, 2017 | 28.21 | 28.43 | 28.02 | 28.20 | 3,810,786 | -0.06(-0.21%) |
Apr 17, 2017 | 28.71 | 28.75 | 27.83 | 28.26 | 5,970,022 | -0.39(-1.37%) |
Apr 13, 2017 | 29.23 | 29.27 | 28.44 | 28.65 | 4,000,637 | -0.51(-1.74%) |
Apr 12, 2017 | 29.21 | 29.42 | 28.81 | 29.16 | 5,634,821 | -0.06(-0.20%) |
Apr 11, 2017 | 29.05 | 29.23 | 28.66 | 29.22 | 4,277,976 | +0.29(+1.00%) |
Apr 10, 2017 | 28.62 | 29.50 | 28.57 | 28.93 | 4,714,087 | +0.46(+1.61%) |
Apr 07, 2017 | 28.64 | 28.83 | 28.34 | 28.47 | 5,350,735 | -0.28(-0.99%) |
Apr 06, 2017 | 27.58 | 29.26 | 27.42 | 28.76 | 11,388,897 | +1.51(+5.55%) |
Apr 05, 2017 | 27.52 | 27.95 | 27.22 | 27.24 | 4,845,164 | -0.13(-0.48%) |
Apr 04, 2017 | 28.03 | 28.14 | 27.19 | 27.38 | 7,287,150 | -1.06(-3.73%) |