Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.44 | 27.52 | 26.90 | 26.91 | 6,837,100 | -0.33(-1.22%) |
Jun 29, 2017 | 26.76 | 27.46 | 26.73 | 27.24 | 8,246,200 | +0.60(+2.25%) |
Jun 28, 2017 | 26.50 | 26.91 | 26.35 | 26.64 | 4,330,933 | +0.23(+0.86%) |
Jun 27, 2017 | 27.08 | 27.19 | 26.40 | 26.42 | 6,967,934 | -0.47(-1.73%) |
Jun 26, 2017 | 26.88 | 27.34 | 26.73 | 26.88 | 5,950,577 | +0.07(+0.25%) |
Jun 23, 2017 | 26.43 | 26.95 | 26.31 | 26.82 | 7,309,872 | +0.42(+1.59%) |
Jun 22, 2017 | 26.76 | 26.87 | 26.30 | 26.40 | 4,274,013 | -0.34(-1.28%) |
Jun 21, 2017 | 26.73 | 27.06 | 26.35 | 26.74 | 8,216,406 | -0.36(-1.33%) |
Jun 20, 2017 | 27.36 | 27.38 | 26.77 | 27.10 | 6,909,353 | -0.67(-2.40%) |
Jun 19, 2017 | 28.00 | 28.15 | 27.73 | 27.77 | 4,256,333 | -0.29(-1.02%) |
Jun 16, 2017 | 28.41 | 28.45 | 27.75 | 28.05 | 16,269,871 | -0.21(-0.74%) |
Jun 15, 2017 | 28.08 | 28.64 | 28.07 | 28.26 | 8,107,851 | +0.09(+0.30%) |
Jun 14, 2017 | 28.46 | 28.53 | 27.87 | 28.17 | 4,310,169 | -0.53(-1.85%) |
Jun 13, 2017 | 28.25 | 28.71 | 28.18 | 28.71 | 4,322,346 | +0.48(+1.72%) |
Jun 12, 2017 | 28.05 | 28.55 | 28.00 | 28.22 | 8,734,422 | +0.53(+1.92%) |
Jun 09, 2017 | 26.60 | 27.78 | 26.60 | 27.69 | 5,737,955 | +1.12(+4.22%) |
Jun 08, 2017 | 27.21 | 26.54 | 26.57 | 4,600,804 | -0.48(-1.79%) | |
Jun 07, 2017 | 27.53 | 27.93 | 26.75 | 27.05 | 7,094,682 | -0.63(-2.27%) |
Jun 06, 2017 | 27.53 | 27.92 | 27.21 | 27.68 | 6,163,949 | +0.41(+1.50%) |
Jun 05, 2017 | 27.02 | 27.46 | 26.99 | 27.27 | 6,552,119 | +0.16(+0.60%) |
Jun 02, 2017 | 27.42 | 27.53 | 27.01 | 27.11 | 4,664,290 | -0.49(-1.79%) |
Jun 01, 2017 | 27.30 | 27.96 | 27.15 | 27.60 | 6,489,634 | +0.32(+1.19%) |
May 31, 2017 | 27.14 | 27.48 | 26.90 | 27.28 | 7,128,777 | -0.27(-0.97%) |
May 30, 2017 | 27.73 | 27.84 | 27.51 | 27.55 | 8,867,946 | -0.46(-1.63%) |
May 26, 2017 | 28.25 | 28.33 | 27.89 | 28.00 | 9,312,823 | -0.27(-0.94%) |
May 25, 2017 | 28.84 | 29.45 | 27.98 | 28.27 | 8,020,003 | -0.68(-2.36%) |
May 24, 2017 | 29.34 | 29.53 | 28.85 | 28.95 | 5,060,605 | -0.34(-1.17%) |
May 23, 2017 | 29.58 | 29.64 | 29.05 | 29.30 | 6,251,799 | -0.27(-0.90%) |
May 22, 2017 | 30.01 | 30.17 | 29.54 | 29.56 | 5,144,502 | -0.14(-0.48%) |
May 19, 2017 | 29.51 | 29.86 | 29.29 | 29.71 | 7,522,098 | +0.49(+1.69%) |
May 18, 2017 | 29.56 | 29.72 | 29.19 | 29.21 | 8,280,447 | -0.61(-2.04%) |
May 17, 2017 | 30.06 | 30.33 | 29.71 | 29.82 | 5,946,446 | -0.24(-0.79%) |
May 16, 2017 | 30.52 | 30.60 | 30.00 | 30.06 | 4,866,613 | -0.34(-1.13%) |
May 15, 2017 | 30.60 | 30.63 | 30.15 | 30.40 | 8,159,305 | +0.42(+1.40%) |
May 12, 2017 | 29.76 | 30.12 | 29.76 | 29.98 | 8,637,338 | +0.18(+0.61%) |
May 11, 2017 | 30.16 | 30.24 | 29.75 | 29.80 | 7,346,689 | -0.13(-0.44%) |
May 10, 2017 | 29.86 | 30.24 | 29.66 | 29.93 | 8,544,765 | +0.37(+1.25%) |
May 09, 2017 | 29.72 | 29.78 | 29.34 | 29.56 | 7,768,627 | -0.14(-0.48%) |
May 08, 2017 | 29.52 | 29.88 | 29.33 | 29.71 | 6,801,498 | +0.20(+0.68%) |
May 05, 2017 | 29.12 | 29.62 | 29.01 | 29.51 | 10,213,604 | +0.40(+1.37%) |
May 04, 2017 | 28.53 | 29.14 | 28.36 | 29.11 | 14,801,144 | +0.50(+1.76%) |
May 03, 2017 | 28.92 | 28.98 | 27.85 | 28.60 | 20,482,964 | -1.18(-3.95%) |
May 02, 2017 | 31.48 | 31.53 | 29.53 | 29.78 | 9,998,601 | -0.83(-2.72%) |
May 01, 2017 | 30.50 | 30.69 | 30.20 | 30.61 | 7,298,692 | -0.03(-0.09%) |
Apr 28, 2017 | 31.18 | 31.21 | 30.58 | 30.64 | 5,398,661 | -0.23(-0.74%) |
Apr 27, 2017 | 32.08 | 32.08 | 30.69 | 30.87 | 11,282,602 | -1.51(-4.65%) |
Apr 26, 2017 | 32.40 | 33.12 | 32.34 | 32.37 | 3,013,038 | -0.26(-0.78%) |
Apr 25, 2017 | 32.51 | 32.73 | 32.34 | 32.63 | 4,042,377 | +0.25(+0.76%) |
Apr 24, 2017 | 32.62 | 32.81 | 32.30 | 32.38 | 10,252,863 | +0.02(+0.06%) |
Apr 21, 2017 | 32.16 | 32.68 | 32.10 | 32.37 | 4,143,457 | -0.03(-0.09%) |
Apr 20, 2017 | 32.03 | 32.67 | 31.89 | 32.39 | 5,341,442 | +0.53(+1.67%) |
Apr 19, 2017 | 32.50 | 32.55 | 31.78 | 31.86 | 4,870,995 | -0.47(-1.47%) |
Apr 18, 2017 | 33.09 | 33.34 | 32.31 | 32.34 | 5,552,961 | -1.18(-3.51%) |
Apr 17, 2017 | 33.23 | 33.65 | 33.02 | 33.51 | 5,050,123 | +0.42(+1.26%) |
Apr 13, 2017 | 33.31 | 33.66 | 32.95 | 33.09 | 5,115,473 | -0.30(-0.91%) |
Apr 12, 2017 | 33.35 | 33.87 | 33.20 | 33.40 | 4,172,463 | +0.00(+0.00%) |
Apr 11, 2017 | 33.44 | 33.44 | 32.85 | 33.40 | 3,134,301 | -0.07(-0.20%) |
Apr 10, 2017 | 32.95 | 33.72 | 32.91 | 33.46 | 4,148,762 | +0.69(+2.11%) |
Apr 07, 2017 | 32.88 | 33.10 | 32.70 | 32.77 | 3,169,148 | -0.10(-0.32%) |
Apr 06, 2017 | 32.55 | 33.03 | 32.41 | 32.88 | 2,612,037 | +0.62(+1.91%) |
Apr 05, 2017 | 33.08 | 33.37 | 32.19 | 32.26 | 4,722,665 | -0.34(-1.05%) |
Apr 04, 2017 | 32.33 | 32.62 | 31.99 | 32.60 | 3,183,512 | +0.41(+1.27%) |