Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.71 | 31.98 | 31.48 | 31.84 | 11,893,638 | +0.37(+1.19%) |
Jun 29, 2017 | 32.19 | 32.19 | 31.09 | 31.47 | 9,076,967 | -0.73(-2.27%) |
Jun 28, 2017 | 31.92 | 32.22 | 31.56 | 32.20 | 5,270,825 | +0.36(+1.15%) |
Jun 27, 2017 | 31.92 | 32.21 | 31.78 | 31.83 | 9,456,756 | -0.16(-0.51%) |
Jun 26, 2017 | 32.73 | 32.80 | 31.92 | 32.00 | 7,505,823 | -0.44(-1.35%) |
Jun 23, 2017 | 32.59 | 32.44 | 26,388,962 | +0.41(+1.28%) | ||
Jun 22, 2017 | 31.91 | 32.18 | 31.77 | 32.02 | 6,178,415 | +0.15(+0.46%) |
Jun 21, 2017 | 31.92 | 32.02 | 31.69 | 31.88 | 5,942,524 | +0.03(+0.09%) |
Jun 20, 2017 | 31.68 | 32.23 | 31.68 | 31.85 | 11,664,829 | +0.03(+0.09%) |
Jun 19, 2017 | 31.11 | 31.91 | 31.00 | 31.82 | 6,405,113 | +0.86(+2.77%) |
Jun 16, 2017 | 30.93 | 31.30 | 30.92 | 30.97 | 10,953,010 | -0.12(-0.38%) |
Jun 15, 2017 | 31.24 | 31.27 | 30.90 | 31.09 | 6,905,121 | -0.37(-1.19%) |
Jun 14, 2017 | 31.58 | 31.67 | 31.11 | 31.46 | 7,165,623 | +0.04(+0.12%) |
Jun 13, 2017 | 31.20 | 31.51 | 31.08 | 31.42 | 8,300,570 | +0.28(+0.91%) |
Jun 12, 2017 | 31.64 | 31.71 | 30.98 | 31.14 | 14,073,477 | -0.72(-2.26%) |
Jun 09, 2017 | 33.06 | 33.28 | 31.63 | 31.86 | 12,120,621 | -1.09(-3.32%) |
Jun 08, 2017 | 32.89 | 33.11 | 32.70 | 32.95 | 9,811,100 | +0.34(+1.03%) |
Jun 07, 2017 | 32.51 | 32.71 | 32.43 | 32.62 | 5,843,304 | +0.27(+0.85%) |
Jun 06, 2017 | 32.29 | 32.65 | 32.23 | 32.34 | 6,061,297 | -0.07(-0.22%) |
Jun 05, 2017 | 32.85 | 32.85 | 32.27 | 32.42 | 6,634,286 | +0.21(+0.65%) |
Jun 02, 2017 | 31.84 | 32.32 | 31.56 | 32.21 | 7,523,368 | +0.48(+1.52%) |
Jun 01, 2017 | 31.40 | 31.82 | 31.19 | 31.72 | 7,309,440 | +0.45(+1.43%) |
May 31, 2017 | 31.84 | 31.84 | 31.09 | 31.28 | 10,705,652 | -0.29(-0.92%) |
May 30, 2017 | 31.71 | 31.76 | 31.34 | 31.57 | 7,955,400 | -0.26(-0.80%) |
May 26, 2017 | 32.15 | 32.15 | 31.61 | 31.82 | 7,262,532 | -0.29(-0.91%) |
May 25, 2017 | 31.81 | 32.19 | 31.79 | 32.12 | 9,320,015 | +0.36(+1.15%) |
May 24, 2017 | 31.57 | 31.91 | 31.40 | 31.75 | 10,302,267 | +0.19(+0.61%) |
May 23, 2017 | 31.23 | 31.79 | 31.23 | 31.56 | 12,416,402 | +0.68(+2.21%) |
May 22, 2017 | 30.88 | 31.03 | 30.68 | 30.88 | 7,137,219 | +0.03(+0.09%) |
May 19, 2017 | 30.91 | 31.20 | 30.64 | 30.85 | 9,309,627 | +0.09(+0.30%) |
May 18, 2017 | 30.68 | 30.92 | 30.08 | 30.76 | 13,159,041 | +0.14(+0.45%) |
May 17, 2017 | 31.51 | 31.55 | 30.60 | 30.62 | 11,463,436 | -1.12(-3.53%) |
May 16, 2017 | 31.15 | 31.80 | 31.14 | 31.74 | 7,028,321 | +0.57(+1.84%) |
May 15, 2017 | 31.17 | 31.34 | 30.93 | 31.17 | 5,213,205 | +0.10(+0.32%) |
May 12, 2017 | 31.18 | 31.26 | 31.00 | 31.07 | 5,612,798 | -0.05(-0.15%) |
May 11, 2017 | 30.73 | 31.15 | 30.69 | 31.11 | 6,136,562 | +0.22(+0.71%) |
May 10, 2017 | 30.70 | 31.14 | 30.70 | 30.89 | 8,916,568 | +0.15(+0.47%) |
May 09, 2017 | 30.31 | 30.89 | 30.17 | 30.75 | 10,196,776 | +0.44(+1.44%) |
May 08, 2017 | 30.57 | 30.75 | 30.27 | 30.31 | 10,023,672 | -0.24(-0.78%) |
May 05, 2017 | 30.61 | 30.74 | 30.50 | 30.55 | 9,374,337 | -0.01(-0.03%) |
May 04, 2017 | 30.46 | 30.71 | 30.33 | 30.56 | 7,665,832 | +0.23(+0.75%) |
May 03, 2017 | 30.64 | 30.64 | 30.22 | 30.33 | 6,208,638 | -0.23(-0.75%) |
May 02, 2017 | 30.45 | 30.59 | 30.41 | 30.56 | 7,208,635 | +0.18(+0.60%) |
May 01, 2017 | 30.51 | 30.62 | 30.27 | 30.37 | 7,601,570 | -0.09(-0.30%) |
Apr 28, 2017 | 30.10 | 30.50 | 29.99 | 30.47 | 11,106,388 | +0.32(+1.06%) |
Apr 27, 2017 | 30.11 | 30.20 | 29.90 | 30.15 | 9,207,877 | +0.05(+0.15%) |
Apr 26, 2017 | 29.90 | 30.21 | 29.75 | 30.10 | 12,273,020 | +0.18(+0.61%) |
Apr 25, 2017 | 29.28 | 29.94 | 29.16 | 29.92 | 15,845,813 | +0.69(+2.37%) |
Apr 24, 2017 | 29.39 | 29.69 | 29.08 | 29.23 | 18,190,988 | -0.12(-0.40%) |
Apr 21, 2017 | 29.81 | 29.81 | 29.13 | 29.34 | 15,725,047 | -0.32(-1.08%) |
Apr 20, 2017 | 29.96 | 30.13 | 29.47 | 29.66 | 30,808,422 | -1.21(-3.91%) |
Apr 19, 2017 | 31.19 | 31.31 | 30.80 | 30.87 | 16,620,453 | -0.15(-0.49%) |
Apr 18, 2017 | 31.10 | 31.34 | 30.83 | 31.02 | 8,210,448 | -0.38(-1.22%) |
Apr 17, 2017 | 31.32 | 31.40 | 31.09 | 31.40 | 7,623,503 | +0.10(+0.32%) |
Apr 13, 2017 | 31.19 | 31.64 | 31.09 | 31.30 | 8,535,293 | +0.05(+0.18%) |
Apr 12, 2017 | 30.89 | 31.57 | 30.89 | 31.25 | 11,467,494 | +0.26(+0.82%) |
Apr 11, 2017 | 31.09 | 31.13 | 30.75 | 30.99 | 5,664,230 | -0.06(-0.21%) |
Apr 10, 2017 | 31.00 | 31.33 | 30.94 | 31.06 | 6,873,937 | +0.14(+0.44%) |
Apr 07, 2017 | 31.10 | 31.20 | 30.82 | 30.92 | 7,286,653 | -0.23(-0.73%) |
Apr 06, 2017 | 31.01 | 31.30 | 30.86 | 31.15 | 9,710,677 | +0.32(+1.04%) |
Apr 05, 2017 | 31.20 | 31.67 | 30.80 | 30.83 | 12,327,679 | -0.30(-0.97%) |
Apr 04, 2017 | 30.78 | 31.24 | 30.71 | 31.13 | 9,518,445 | +0.35(+1.13%) |