Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.21 | 31.21 | 30.84 | 30.85 | 224,067 | +0.32(+1.06%) |
Jun 29, 2017 | 30.59 | 30.67 | 30.44 | 30.53 | 333,662 | -0.59(-1.89%) |
Jun 28, 2017 | 31.18 | 31.25 | 30.87 | 31.12 | 381,639 | +0.44(+1.45%) |
Jun 27, 2017 | 30.88 | 30.89 | 30.65 | 30.67 | 561,847 | +0.59(+1.95%) |
Jun 26, 2017 | 30.28 | 30.32 | 30.07 | 30.09 | 229,039 | +0.10(+0.32%) |
Jun 23, 2017 | 30.26 | 30.26 | 29.91 | 29.99 | 238,947 | -0.44(-1.46%) |
Jun 22, 2017 | 30.61 | 30.75 | 30.41 | 30.44 | 551,021 | +0.72(+2.42%) |
Jun 21, 2017 | 29.53 | 29.74 | 29.53 | 29.72 | 380,653 | +0.67(+2.31%) |
Jun 20, 2017 | 29.19 | 29.20 | 28.96 | 29.05 | 323,154 | -0.24(-0.82%) |
Jun 19, 2017 | 29.11 | 29.36 | 29.03 | 29.29 | 416,587 | +0.62(+2.17%) |
Jun 16, 2017 | 28.54 | 28.69 | 28.50 | 28.66 | 271,839 | +0.01(+0.04%) |
Jun 15, 2017 | 28.44 | 28.70 | 28.41 | 28.65 | 316,619 | -0.34(-1.16%) |
Jun 14, 2017 | 29.36 | 29.36 | 28.84 | 28.99 | 247,250 | -0.25(-0.86%) |
Jun 13, 2017 | 29.15 | 29.27 | 29.08 | 29.24 | 173,721 | +0.24(+0.83%) |
Jun 12, 2017 | 29.03 | 29.07 | 28.87 | 29.00 | 551,044 | -0.07(-0.25%) |
Jun 09, 2017 | 29.24 | 29.35 | 29.03 | 29.07 | 349,820 | -0.04(-0.12%) |
Jun 08, 2017 | 28.94 | 29.12 | 28.85 | 29.11 | 432,494 | -0.13(-0.45%) |
Jun 07, 2017 | 29.33 | 29.33 | 29.12 | 29.24 | 1,060,298 | -0.38(-1.29%) |
Jun 06, 2017 | 29.61 | 29.81 | 29.59 | 29.62 | 396,340 | -0.04(-0.12%) |
Jun 05, 2017 | 29.53 | 29.70 | 29.33 | 29.66 | 495,560 | -0.30(-1.00%) |
Jun 02, 2017 | 29.86 | 30.08 | 29.86 | 29.96 | 212,971 | +0.10(+0.32%) |
Jun 01, 2017 | 29.56 | 29.92 | 29.56 | 29.86 | 331,917 | -0.22(-0.72%) |
May 31, 2017 | 29.97 | 30.08 | 29.72 | 30.08 | 410,782 | +0.44(+1.49%) |
May 30, 2017 | 29.33 | 29.68 | 29.20 | 29.63 | 441,520 | -0.41(-1.36%) |
May 26, 2017 | 30.09 | 30.18 | 29.89 | 30.04 | 294,113 | +0.25(+0.84%) |
May 25, 2017 | 29.73 | 29.80 | 29.57 | 29.79 | 242,420 | +0.00(+0.00%) |
May 24, 2017 | 29.66 | 29.82 | 29.60 | 29.79 | 367,394 | +0.60(+2.05%) |
May 23, 2017 | 29.41 | 29.42 | 29.13 | 29.19 | 324,876 | -0.24(-0.81%) |
May 22, 2017 | 29.24 | 29.50 | 29.24 | 29.43 | 394,963 | +0.35(+1.19%) |
May 19, 2017 | 28.79 | 29.28 | 28.78 | 29.08 | 419,011 | +0.73(+2.58%) |
May 18, 2017 | 28.16 | 28.47 | 28.11 | 28.35 | 354,403 | +0.20(+0.72%) |
May 17, 2017 | 28.42 | 28.54 | 28.15 | 28.15 | 242,842 | -0.41(-1.43%) |
May 16, 2017 | 28.50 | 28.66 | 28.41 | 28.56 | 541,062 | +0.47(+1.66%) |
May 15, 2017 | 28.17 | 28.17 | 27.99 | 28.09 | 242,016 | +0.12(+0.43%) |
May 12, 2017 | 27.87 | 28.00 | 27.82 | 27.97 | 305,175 | +0.26(+0.95%) |
May 11, 2017 | 27.84 | 27.94 | 27.67 | 27.71 | 365,455 | -0.45(-1.62%) |
May 10, 2017 | 28.12 | 28.24 | 28.09 | 28.16 | 410,606 | -0.04(-0.13%) |
May 09, 2017 | 28.04 | 28.29 | 28.04 | 28.20 | 390,386 | +0.10(+0.34%) |
May 08, 2017 | 28.04 | 28.11 | 27.94 | 28.10 | 571,867 | +0.11(+0.39%) |
May 05, 2017 | 27.73 | 28.02 | 27.69 | 27.99 | 379,416 | +0.26(+0.95%) |
May 04, 2017 | 27.90 | 27.90 | 27.55 | 27.73 | 393,902 | -0.59(-2.07%) |
May 03, 2017 | 28.39 | 28.44 | 28.10 | 28.32 | 254,452 | -0.07(-0.25%) |
May 02, 2017 | 28.36 | 28.44 | 28.21 | 28.39 | 300,260 | +0.11(+0.38%) |
May 01, 2017 | 28.41 | 28.41 | 28.12 | 28.28 | 303,142 | +0.04(+0.13%) |
Apr 28, 2017 | 28.14 | 28.26 | 27.93 | 28.24 | 928,973 | -0.12(-0.42%) |
Apr 27, 2017 | 28.23 | 28.39 | 28.23 | 28.36 | 330,373 | -0.17(-0.59%) |
Apr 26, 2017 | 28.52 | 28.70 | 28.42 | 28.53 | 482,427 | -0.92(-3.13%) |
Apr 25, 2017 | 29.07 | 29.47 | 29.07 | 29.45 | 407,441 | +0.41(+1.40%) |
Apr 24, 2017 | 29.41 | 29.56 | 28.98 | 29.05 | 430,054 | -0.08(-0.29%) |
Apr 21, 2017 | 29.47 | 29.55 | 29.09 | 29.13 | 456,893 | +0.08(+0.29%) |
Apr 20, 2017 | 28.96 | 29.09 | 28.96 | 29.05 | 292,937 | +0.24(+0.83%) |
Apr 19, 2017 | 28.88 | 28.97 | 28.75 | 28.81 | 281,024 | +0.00(+0.00%) |
Apr 18, 2017 | 28.77 | 28.85 | 28.63 | 28.81 | 507,649 | +0.01(+0.04%) |
Apr 17, 2017 | 28.73 | 28.81 | 28.59 | 28.79 | 180,461 | +0.07(+0.25%) |
Apr 13, 2017 | 28.59 | 28.88 | 28.57 | 28.72 | 222,266 | +0.30(+1.05%) |
Apr 12, 2017 | 28.50 | 28.60 | 28.32 | 28.42 | 584,080 | -0.24(-0.84%) |
Apr 11, 2017 | 28.42 | 28.73 | 28.17 | 28.66 | 1,500,923 | -0.98(-3.31%) |
Apr 10, 2017 | 29.59 | 29.68 | 29.50 | 29.64 | 302,850 | -0.16(-0.52%) |
Apr 07, 2017 | 29.84 | 29.91 | 29.78 | 29.80 | 342,901 | -0.19(-0.64%) |
Apr 06, 2017 | 30.02 | 30.11 | 29.91 | 29.99 | 506,147 | +0.16(+0.52%) |
Apr 05, 2017 | 29.96 | 29.99 | 29.82 | 29.84 | 396,561 | -0.41(-1.35%) |
Apr 04, 2017 | 30.17 | 30.35 | 30.08 | 30.24 | 511,263 | -0.06(-0.20%) |