Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.00 | 30.20 | 27.97 | 29.62 | 7,132,814 | +1.87(+6.76%) |
Jun 29, 2017 | 28.75 | 28.78 | 27.21 | 27.75 | 3,405,819 | -0.87(-3.03%) |
Jun 28, 2017 | 27.89 | 28.77 | 27.78 | 28.61 | 3,826,801 | +1.20(+4.39%) |
Jun 27, 2017 | 28.20 | 28.39 | 27.38 | 27.41 | 3,537,710 | -0.71(-2.53%) |
Jun 26, 2017 | 28.20 | 28.79 | 27.30 | 28.12 | 4,605,856 | +0.00(+0.00%) |
Jun 23, 2017 | 28.78 | 28.88 | 28.08 | 28.12 | 24,201,936 | -0.63(-2.20%) |
Jun 22, 2017 | 28.85 | 29.01 | 27.79 | 28.75 | 3,271,236 | +0.00(+0.00%) |
Jun 21, 2017 | 29.74 | 29.89 | 28.67 | 28.75 | 3,045,625 | -0.89(-3.00%) |
Jun 20, 2017 | 29.62 | 29.91 | 28.98 | 29.64 | 2,431,712 | -0.04(-0.13%) |
Jun 19, 2017 | 28.89 | 29.77 | 28.85 | 29.68 | 4,583,861 | +1.02(+3.54%) |
Jun 16, 2017 | 28.67 | 29.62 | 28.24 | 28.67 | 5,875,608 | -0.26(-0.89%) |
Jun 15, 2017 | 29.77 | 30.16 | 28.07 | 28.92 | 6,122,346 | -1.31(-4.34%) |
Jun 14, 2017 | 32.49 | 32.84 | 28.74 | 30.24 | 7,778,793 | -1.75(-5.47%) |
Jun 13, 2017 | 31.21 | 32.06 | 31.21 | 31.99 | 2,927,954 | +0.93(+2.99%) |
Jun 12, 2017 | 31.26 | 31.55 | 30.28 | 31.06 | 2,648,472 | -0.27(-0.85%) |
Jun 09, 2017 | 31.56 | 32.71 | 30.82 | 31.32 | 4,564,732 | -0.11(-0.35%) |
Jun 08, 2017 | 30.85 | 31.53 | 30.26 | 31.43 | 2,838,148 | +0.54(+1.74%) |
Jun 07, 2017 | 30.83 | 31.06 | 30.20 | 30.89 | 3,269,590 | +0.26(+0.84%) |
Jun 06, 2017 | 32.10 | 32.10 | 30.51 | 30.64 | 3,958,249 | -1.87(-5.74%) |
Jun 05, 2017 | 32.10 | 32.87 | 31.95 | 32.50 | 3,392,738 | +0.35(+1.09%) |
Jun 02, 2017 | 32.44 | 32.67 | 31.62 | 32.15 | 2,915,180 | -0.27(-0.84%) |
Jun 01, 2017 | 31.47 | 32.42 | 31.09 | 32.42 | 3,526,078 | +1.19(+3.80%) |
May 31, 2017 | 32.39 | 32.63 | 29.83 | 31.24 | 6,068,307 | -1.09(-3.38%) |
May 30, 2017 | 33.13 | 33.17 | 32.28 | 32.33 | 1,687,273 | -0.88(-2.66%) |
May 26, 2017 | 33.05 | 33.38 | 32.71 | 33.21 | 1,408,436 | +0.16(+0.50%) |
May 25, 2017 | 32.88 | 33.59 | 32.53 | 33.05 | 2,605,841 | +0.31(+0.95%) |
May 24, 2017 | 33.78 | 34.03 | 32.21 | 32.74 | 3,814,601 | -0.98(-2.90%) |
May 23, 2017 | 34.24 | 34.25 | 33.34 | 33.71 | 3,000,900 | -0.43(-1.26%) |
May 22, 2017 | 35.35 | 35.52 | 33.57 | 34.14 | 3,694,830 | -0.10(-0.30%) |
May 19, 2017 | 33.64 | 34.70 | 33.61 | 34.24 | 2,817,791 | +0.85(+2.55%) |
May 18, 2017 | 33.38 | 34.16 | 32.66 | 33.39 | 2,885,103 | -0.22(-0.65%) |
May 17, 2017 | 35.45 | 34.95 | 33.22 | 33.61 | 4,140,787 | -1.84(-5.18%) |
May 16, 2017 | 35.51 | 35.95 | 35.37 | 35.45 | 3,546,730 | +0.09(+0.24%) |
May 15, 2017 | 34.52 | 35.90 | 34.41 | 35.36 | 6,593,140 | +1.16(+3.38%) |
May 12, 2017 | 33.86 | 34.66 | 33.07 | 34.20 | 4,924,029 | +1.51(+4.63%) |
May 11, 2017 | 33.15 | 33.17 | 32.05 | 32.69 | 2,434,646 | -0.32(-0.97%) |
May 10, 2017 | 31.89 | 33.40 | 31.66 | 33.01 | 3,339,288 | +1.23(+3.86%) |
May 09, 2017 | 31.46 | 32.00 | 31.36 | 31.79 | 1,859,838 | +0.36(+1.14%) |
May 08, 2017 | 32.23 | 32.46 | 31.22 | 31.43 | 2,589,983 | -0.77(-2.38%) |
May 05, 2017 | 31.28 | 32.20 | 31.00 | 32.19 | 2,724,774 | +1.05(+3.36%) |
May 04, 2017 | 30.48 | 31.50 | 29.97 | 31.14 | 3,085,257 | +0.68(+2.23%) |
May 03, 2017 | 30.97 | 31.18 | 30.42 | 30.47 | 3,807,628 | -0.66(-2.11%) |
May 02, 2017 | 32.67 | 33.28 | 29.86 | 31.12 | 6,445,916 | -0.66(-2.09%) |
May 01, 2017 | 31.64 | 31.97 | 31.23 | 31.79 | 3,160,965 | +0.34(+1.07%) |
Apr 28, 2017 | 31.54 | 31.75 | 31.24 | 31.45 | 2,522,971 | +0.09(+0.30%) |
Apr 27, 2017 | 31.00 | 31.47 | 30.73 | 31.36 | 4,792,871 | -0.07(-0.22%) |
Apr 26, 2017 | 31.14 | 31.82 | 31.00 | 31.43 | 2,605,486 | +0.28(+0.90%) |
Apr 25, 2017 | 31.09 | 31.41 | 30.69 | 31.14 | 3,369,614 | +0.53(+1.73%) |
Apr 24, 2017 | 29.90 | 30.79 | 29.76 | 30.61 | 3,771,665 | +1.32(+4.50%) |
Apr 21, 2017 | 29.12 | 29.41 | 28.62 | 29.29 | 3,081,758 | +0.34(+1.19%) |
Apr 20, 2017 | 28.16 | 29.28 | 28.16 | 28.95 | 2,514,790 | +1.20(+4.33%) |
Apr 19, 2017 | 28.04 | 28.44 | 27.65 | 27.75 | 3,857,390 | -0.17(-0.61%) |
Apr 18, 2017 | 27.52 | 28.32 | 27.33 | 27.92 | 2,718,724 | +0.15(+0.53%) |
Apr 17, 2017 | 27.40 | 27.79 | 27.09 | 27.77 | 2,406,918 | +0.36(+1.31%) |
Apr 13, 2017 | 27.89 | 28.72 | 27.30 | 27.41 | 2,941,310 | -0.67(-2.39%) |
Apr 12, 2017 | 29.26 | 29.31 | 28.01 | 28.09 | 2,510,276 | -1.23(-4.18%) |
Apr 11, 2017 | 29.40 | 29.41 | 28.42 | 29.31 | 1,989,342 | +0.08(+0.27%) |
Apr 10, 2017 | 29.58 | 29.69 | 28.96 | 29.23 | 1,562,136 | -0.23(-0.77%) |
Apr 07, 2017 | 29.20 | 29.78 | 29.12 | 29.46 | 2,010,061 | +0.02(+0.05%) |
Apr 06, 2017 | 29.18 | 29.71 | 28.71 | 29.44 | 2,139,444 | +0.16(+0.56%) |
Apr 05, 2017 | 30.05 | 30.43 | 29.05 | 29.28 | 2,761,155 | -0.53(-1.78%) |
Apr 04, 2017 | 29.65 | 30.11 | 29.31 | 29.81 | 2,812,486 | +0.01(+0.03%) |