Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.41 | 30.55 | 29.66 | 29.79 | 18,824,776 | -1.52(-4.86%) |
Jun 29, 2017 | 32.08 | 32.16 | 31.05 | 31.31 | 7,529,034 | -0.77(-2.40%) |
Jun 28, 2017 | 32.26 | 32.37 | 31.76 | 32.08 | 8,120,956 | -0.03(-0.09%) |
Jun 27, 2017 | 32.28 | 32.66 | 32.11 | 32.11 | 9,167,600 | -0.11(-0.35%) |
Jun 26, 2017 | 32.55 | 32.69 | 32.02 | 32.22 | 8,142,904 | -0.30(-0.91%) |
Jun 23, 2017 | 31.75 | 32.53 | 31.64 | 32.52 | 8,180,449 | +0.87(+2.74%) |
Jun 22, 2017 | 31.33 | 31.79 | 31.32 | 31.65 | 3,327,587 | +0.28(+0.88%) |
Jun 21, 2017 | 31.68 | 31.75 | 31.26 | 31.38 | 3,333,917 | -0.21(-0.66%) |
Jun 20, 2017 | 31.62 | 31.76 | 31.25 | 31.59 | 5,151,959 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 31.63 | 31.12 | 31.56 | 7,773,055 | +0.51(+1.66%) |
Jun 16, 2017 | 31.02 | 31.20 | 30.86 | 31.04 | 5,284,191 | +0.03(+0.09%) |
Jun 15, 2017 | 30.51 | 31.02 | 30.31 | 31.01 | 6,499,760 | +0.22(+0.71%) |
Jun 14, 2017 | 30.80 | 30.95 | 30.48 | 30.80 | 5,403,794 | +0.25(+0.81%) |
Jun 13, 2017 | 30.32 | 30.81 | 30.31 | 30.55 | 4,899,896 | +0.48(+1.58%) |
Jun 12, 2017 | 30.27 | 30.28 | 29.34 | 30.07 | 12,022,389 | -0.37(-1.22%) |
Jun 09, 2017 | 31.18 | 31.33 | 30.11 | 30.44 | 5,602,897 | -0.75(-2.41%) |
Jun 08, 2017 | 31.15 | 31.35 | 30.91 | 31.20 | 3,952,766 | +0.01(+0.03%) |
Jun 07, 2017 | 30.88 | 31.30 | 30.60 | 31.19 | 7,571,857 | +0.36(+1.17%) |
Jun 06, 2017 | 30.54 | 30.92 | 30.38 | 30.82 | 6,346,579 | +0.28(+0.93%) |
Jun 05, 2017 | 30.82 | 30.83 | 30.43 | 30.54 | 7,527,357 | -0.31(-1.01%) |
Jun 02, 2017 | 30.76 | 31.07 | 30.48 | 30.85 | 6,530,771 | +0.25(+0.81%) |
Jun 01, 2017 | 30.41 | 30.88 | 30.36 | 30.61 | 7,344,274 | +0.51(+1.70%) |
May 31, 2017 | 30.36 | 30.40 | 29.75 | 30.09 | 6,110,505 | -0.14(-0.47%) |
May 30, 2017 | 30.17 | 30.43 | 30.13 | 30.24 | 5,201,253 | +0.05(+0.16%) |
May 26, 2017 | 29.95 | 30.32 | 29.91 | 30.19 | 3,807,395 | +0.21(+0.70%) |
May 25, 2017 | 29.63 | 30.06 | 29.63 | 29.98 | 5,772,726 | +0.39(+1.31%) |
May 24, 2017 | 29.58 | 29.81 | 29.47 | 29.59 | 5,805,948 | -0.10(-0.35%) |
May 23, 2017 | 30.06 | 30.13 | 29.67 | 29.69 | 8,168,939 | -0.26(-0.86%) |
May 22, 2017 | 29.88 | 30.29 | 29.81 | 29.95 | 11,201,223 | +0.30(+1.02%) |
May 19, 2017 | 29.58 | 30.08 | 29.52 | 29.65 | 5,980,452 | +0.28(+0.94%) |
May 18, 2017 | 29.03 | 29.68 | 28.94 | 29.37 | 7,423,168 | -0.18(-0.61%) |
May 17, 2017 | 30.09 | 30.31 | 29.50 | 29.55 | 9,522,630 | -1.00(-3.26%) |
May 16, 2017 | 30.14 | 30.62 | 29.99 | 30.55 | 9,473,028 | +0.49(+1.64%) |
May 15, 2017 | 29.57 | 30.07 | 29.51 | 30.06 | 8,465,209 | +0.50(+1.70%) |
May 12, 2017 | 29.26 | 29.60 | 29.26 | 29.55 | 5,923,761 | +0.16(+0.55%) |
May 11, 2017 | 29.50 | 29.60 | 29.12 | 29.39 | 5,912,184 | -0.24(-0.80%) |
May 10, 2017 | 29.33 | 29.69 | 29.12 | 29.63 | 6,826,797 | +0.26(+0.87%) |
May 09, 2017 | 29.04 | 29.49 | 28.85 | 29.37 | 6,489,797 | +0.51(+1.78%) |
May 08, 2017 | 28.95 | 29.04 | 28.64 | 28.86 | 9,002,693 | -0.41(-1.39%) |
May 05, 2017 | 28.89 | 29.44 | 28.85 | 29.27 | 5,038,163 | +0.12(+0.42%) |
May 04, 2017 | 29.43 | 29.51 | 29.10 | 29.14 | 5,940,930 | -0.37(-1.25%) |
May 03, 2017 | 29.36 | 29.55 | 29.22 | 29.51 | 5,785,522 | +0.14(+0.48%) |
May 02, 2017 | 29.41 | 29.55 | 29.31 | 29.37 | 6,133,071 | -0.01(-0.03%) |
May 01, 2017 | 29.21 | 29.55 | 29.11 | 29.38 | 5,982,778 | +0.25(+0.85%) |
Apr 28, 2017 | 29.68 | 29.71 | 29.13 | 29.14 | 8,805,343 | -0.28(-0.97%) |
Apr 27, 2017 | 28.62 | 29.55 | 28.07 | 29.42 | 18,114,882 | +1.16(+4.10%) |
Apr 26, 2017 | 28.15 | 28.51 | 27.82 | 28.26 | 20,040,544 | +0.42(+1.50%) |
Apr 25, 2017 | 27.72 | 28.06 | 27.67 | 27.84 | 12,758,551 | +0.33(+1.21%) |
Apr 24, 2017 | 27.16 | 27.64 | 27.10 | 27.51 | 15,324,022 | +0.56(+2.08%) |
Apr 21, 2017 | 27.10 | 27.14 | 26.75 | 26.95 | 6,894,876 | -0.05(-0.18%) |
Apr 20, 2017 | 26.73 | 27.07 | 26.65 | 27.00 | 7,655,375 | +0.42(+1.57%) |
Apr 19, 2017 | 26.46 | 26.87 | 26.26 | 26.58 | 9,814,278 | +0.26(+0.97%) |
Apr 18, 2017 | 25.73 | 26.38 | 25.69 | 26.33 | 9,833,756 | +0.60(+2.32%) |
Apr 17, 2017 | 25.95 | 25.97 | 25.62 | 25.73 | 8,322,556 | -0.07(-0.26%) |
Apr 13, 2017 | 26.12 | 26.32 | 25.77 | 25.80 | 5,108,410 | -0.36(-1.38%) |
Apr 12, 2017 | 26.27 | 26.41 | 26.08 | 26.16 | 3,223,105 | -0.13(-0.51%) |
Apr 11, 2017 | 26.26 | 26.40 | 25.99 | 26.29 | 6,940,926 | -0.06(-0.22%) |
Apr 10, 2017 | 26.64 | 26.65 | 26.23 | 26.35 | 8,264,408 | -0.32(-1.21%) |
Apr 07, 2017 | 26.82 | 27.04 | 26.56 | 26.67 | 7,345,365 | -0.30(-1.13%) |
Apr 06, 2017 | 26.15 | 27.07 | 26.11 | 26.97 | 12,528,787 | +0.79(+3.01%) |
Apr 05, 2017 | 26.55 | 26.68 | 26.17 | 26.18 | 7,641,103 | -0.21(-0.79%) |
Apr 04, 2017 | 26.26 | 26.47 | 26.21 | 26.39 | 5,438,517 | +0.07(+0.25%) |