Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.88 | 32.94 | 32.85 | 32.89 | 648,487 | -0.01(-0.04%) |
Jun 29, 2017 | 33.02 | 33.02 | 32.83 | 32.90 | 184,140 | -0.09(-0.28%) |
Jun 28, 2017 | 32.94 | 32.99 | 32.90 | 32.99 | 130,077 | +0.12(+0.37%) |
Jun 27, 2017 | 32.94 | 32.97 | 32.87 | 32.87 | 135,914 | -0.09(-0.26%) |
Jun 26, 2017 | 32.95 | 32.98 | 32.89 | 32.96 | 125,609 | +0.10(+0.31%) |
Jun 23, 2017 | 32.92 | 32.83 | 32.86 | 79,123 | +0.02(+0.06%) | |
Jun 22, 2017 | 32.82 | 32.87 | 32.79 | 32.84 | 219,871 | +0.01(+0.03%) |
Jun 21, 2017 | 32.94 | 33.02 | 32.80 | 32.83 | 211,183 | -0.07(-0.22%) |
Jun 20, 2017 | 32.93 | 32.99 | 32.90 | 32.90 | 116,167 | -0.11(-0.32%) |
Jun 19, 2017 | 33.03 | 33.05 | 32.98 | 33.01 | 153,254 | +0.05(+0.16%) |
Jun 16, 2017 | 32.99 | 33.00 | 32.90 | 32.96 | 562,327 | -0.02(-0.06%) |
Jun 15, 2017 | 32.96 | 33.04 | 32.95 | 32.98 | 133,918 | -0.03(-0.08%) |
Jun 14, 2017 | 33.06 | 33.06 | 32.97 | 33.00 | 138,019 | -0.01(-0.04%) |
Jun 13, 2017 | 33.00 | 33.03 | 32.97 | 33.02 | 263,153 | +0.07(+0.22%) |
Jun 12, 2017 | 32.95 | 32.98 | 32.90 | 32.94 | 95,790 | -0.03(-0.10%) |
Jun 09, 2017 | 32.92 | 32.98 | 32.87 | 32.98 | 82,606 | -0.01(-0.04%) |
Jun 08, 2017 | 32.95 | 32.99 | 32.88 | 32.99 | 182,576 | +0.07(+0.21%) |
Jun 07, 2017 | 32.94 | 33.01 | 32.88 | 32.92 | 122,425 | -0.06(-0.17%) |
Jun 06, 2017 | 32.98 | 33.02 | 32.93 | 32.98 | 140,604 | -0.02(-0.06%) |
Jun 05, 2017 | 32.97 | 33.01 | 32.94 | 33.00 | 78,564 | +0.03(+0.10%) |
Jun 02, 2017 | 32.97 | 32.99 | 32.93 | 32.96 | 71,315 | +0.02(+0.06%) |
Jun 01, 2017 | 33.00 | 33.00 | 32.88 | 32.94 | 141,247 | +0.07(+0.20%) |
May 31, 2017 | 32.90 | 32.98 | 32.84 | 32.88 | 148,358 | +0.00(+0.00%) |
May 30, 2017 | 32.81 | 32.91 | 32.76 | 32.88 | 106,960 | +0.03(+0.08%) |
May 26, 2017 | 32.84 | 32.86 | 32.82 | 32.85 | 119,619 | +0.00(+0.00%) |
May 25, 2017 | 32.86 | 32.88 | 32.82 | 32.85 | 133,088 | -0.03(-0.08%) |
May 24, 2017 | 32.79 | 32.88 | 32.79 | 32.88 | 101,961 | +0.03(+0.10%) |
May 23, 2017 | 32.78 | 32.84 | 32.76 | 32.84 | 245,796 | +0.02(+0.07%) |
May 22, 2017 | 32.77 | 32.83 | 32.75 | 32.82 | 108,377 | +0.07(+0.22%) |
May 19, 2017 | 32.74 | 32.78 | 32.69 | 32.75 | 144,526 | +0.07(+0.22%) |
May 18, 2017 | 32.64 | 32.73 | 32.61 | 32.67 | 129,686 | -0.03(-0.08%) |
May 17, 2017 | 32.79 | 32.79 | 32.68 | 32.70 | 307,367 | -0.09(-0.28%) |
May 16, 2017 | 32.75 | 32.81 | 32.71 | 32.79 | 127,899 | +0.03(+0.08%) |
May 15, 2017 | 32.77 | 32.77 | 32.71 | 32.77 | 126,011 | +0.04(+0.12%) |
May 12, 2017 | 32.73 | 32.73 | 32.65 | 32.73 | 174,954 | -0.01(-0.02%) |
May 11, 2017 | 32.73 | 32.73 | 32.64 | 32.73 | 163,239 | +0.05(+0.16%) |
May 10, 2017 | 32.63 | 32.68 | 32.55 | 32.68 | 257,455 | +0.13(+0.39%) |
May 09, 2017 | 32.55 | 32.63 | 32.52 | 32.55 | 129,175 | -0.01(-0.04%) |
May 08, 2017 | 32.57 | 32.59 | 32.48 | 32.57 | 124,816 | +0.04(+0.12%) |
May 05, 2017 | 32.50 | 32.58 | 32.50 | 32.53 | 138,312 | -0.03(-0.08%) |
May 04, 2017 | 32.57 | 32.64 | 32.50 | 32.55 | 209,672 | -0.09(-0.26%) |
May 03, 2017 | 32.63 | 32.67 | 32.60 | 32.64 | 76,257 | +0.01(+0.04%) |
May 02, 2017 | 32.61 | 32.63 | 32.55 | 32.63 | 120,344 | +0.02(+0.06%) |
May 01, 2017 | 32.53 | 32.62 | 32.53 | 32.61 | 243,092 | +0.05(+0.16%) |
Apr 28, 2017 | 32.49 | 32.57 | 32.49 | 32.55 | 65,068 | +0.05(+0.16%) |
Apr 27, 2017 | 32.53 | 32.55 | 32.47 | 32.50 | 131,206 | -0.01(-0.02%) |
Apr 26, 2017 | 32.47 | 32.55 | 32.46 | 32.51 | 239,481 | +0.02(+0.06%) |
Apr 25, 2017 | 32.44 | 32.49 | 32.43 | 32.49 | 218,872 | +0.03(+0.10%) |
Apr 24, 2017 | 32.40 | 32.45 | 32.34 | 32.45 | 238,812 | +0.15(+0.46%) |
Apr 21, 2017 | 32.33 | 32.35 | 32.28 | 32.31 | 158,261 | -0.02(-0.07%) |
Apr 20, 2017 | 32.28 | 32.36 | 32.25 | 32.33 | 505,190 | +0.04(+0.13%) |
Apr 19, 2017 | 32.31 | 32.32 | 32.25 | 32.29 | 150,484 | -0.01(-0.02%) |
Apr 18, 2017 | 32.25 | 32.29 | 32.20 | 32.29 | 237,508 | +0.03(+0.08%) |
Apr 17, 2017 | 32.25 | 32.29 | 32.22 | 32.27 | 189,961 | +0.05(+0.16%) |
Apr 13, 2017 | 32.26 | 32.29 | 32.19 | 32.21 | 158,218 | -0.07(-0.20%) |
Apr 12, 2017 | 32.27 | 32.31 | 32.15 | 32.28 | 181,537 | +0.03(+0.10%) |
Apr 11, 2017 | 32.31 | 32.33 | 32.21 | 32.25 | 153,158 | -0.06(-0.18%) |
Apr 10, 2017 | 32.30 | 32.32 | 32.23 | 32.31 | 153,830 | +0.09(+0.29%) |
Apr 07, 2017 | 32.24 | 32.31 | 32.19 | 32.21 | 122,203 | -0.07(-0.23%) |
Apr 06, 2017 | 32.28 | 32.29 | 32.23 | 32.29 | 154,822 | +0.06(+0.18%) |
Apr 05, 2017 | 32.31 | 32.31 | 32.21 | 32.23 | 234,155 | -0.03(-0.10%) |
Apr 04, 2017 | 32.27 | 32.29 | 32.20 | 32.26 | 124,675 | -0.01(-0.04%) |