Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.48 | 33.03 | 32.16 | 32.84 | 5,521,422 | +0.39(+1.19%) |
Jun 29, 2017 | 32.62 | 33.15 | 32.40 | 32.46 | 6,671,295 | +0.02(+0.06%) |
Jun 28, 2017 | 31.94 | 32.70 | 31.93 | 32.44 | 5,202,784 | +0.64(+2.02%) |
Jun 27, 2017 | 32.71 | 32.71 | 31.74 | 31.79 | 5,304,608 | -0.78(-2.40%) |
Jun 26, 2017 | 32.44 | 33.03 | 32.40 | 32.58 | 6,975,314 | +0.34(+1.04%) |
Jun 23, 2017 | 32.18 | 32.43 | 31.93 | 32.24 | 5,668,059 | +0.09(+0.28%) |
Jun 22, 2017 | 30.91 | 32.20 | 30.86 | 32.15 | 11,128,963 | +1.45(+4.73%) |
Jun 21, 2017 | 31.12 | 31.24 | 30.55 | 30.70 | 7,421,668 | -0.32(-1.02%) |
Jun 20, 2017 | 30.82 | 31.20 | 30.61 | 31.01 | 4,616,215 | +0.04(+0.13%) |
Jun 19, 2017 | 30.69 | 31.08 | 30.52 | 30.97 | 5,602,050 | +0.41(+1.33%) |
Jun 16, 2017 | 30.34 | 30.58 | 29.69 | 30.57 | 6,137,311 | +0.48(+1.61%) |
Jun 15, 2017 | 30.67 | 31.47 | 30.01 | 30.08 | 11,593,144 | -0.24(-0.78%) |
Jun 14, 2017 | 30.25 | 30.35 | 30.01 | 30.32 | 4,879,177 | +0.15(+0.49%) |
Jun 13, 2017 | 30.32 | 30.51 | 29.92 | 30.17 | 5,110,242 | +0.08(+0.26%) |
Jun 12, 2017 | 29.94 | 30.57 | 29.89 | 30.09 | 8,498,051 | +0.22(+0.73%) |
Jun 09, 2017 | 29.52 | 29.98 | 29.30 | 29.88 | 11,546,160 | +0.68(+2.34%) |
Jun 08, 2017 | 28.58 | 29.33 | 28.48 | 29.19 | 11,360,377 | +0.74(+2.61%) |
Jun 07, 2017 | 28.57 | 29.10 | 28.29 | 28.45 | 10,265,824 | +0.03(+0.10%) |
Jun 06, 2017 | 28.44 | 28.54 | 28.00 | 28.42 | 6,504,774 | -0.24(-0.83%) |
Jun 05, 2017 | 28.61 | 28.98 | 28.12 | 28.66 | 7,513,203 | -0.04(-0.14%) |
Jun 02, 2017 | 29.08 | 29.32 | 28.52 | 28.70 | 8,395,958 | +0.02(+0.07%) |
Jun 01, 2017 | 27.54 | 28.89 | 27.54 | 28.68 | 13,547,284 | +1.47(+5.41%) |
May 31, 2017 | 27.70 | 27.82 | 26.95 | 27.21 | 15,544,619 | +0.04(+0.14%) |
May 30, 2017 | 27.88 | 28.05 | 27.11 | 27.17 | 10,895,139 | -0.66(-2.39%) |
May 26, 2017 | 28.03 | 28.04 | 27.59 | 27.83 | 6,364,653 | -0.20(-0.73%) |
May 25, 2017 | 28.16 | 28.37 | 27.85 | 28.04 | 8,401,075 | -0.26(-0.93%) |
May 24, 2017 | 27.90 | 28.47 | 27.40 | 28.30 | 14,773,660 | +0.21(+0.76%) |
May 23, 2017 | 28.57 | 28.60 | 27.80 | 28.09 | 15,270,105 | -0.66(-2.31%) |
May 22, 2017 | 29.22 | 29.36 | 28.67 | 28.75 | 6,327,225 | -0.43(-1.47%) |
May 19, 2017 | 29.27 | 29.61 | 29.07 | 29.18 | 7,001,919 | +0.21(+0.71%) |
May 18, 2017 | 29.86 | 29.87 | 28.77 | 28.97 | 13,080,315 | -0.62(-2.08%) |
May 17, 2017 | 30.80 | 30.91 | 29.56 | 29.59 | 9,789,352 | -1.45(-4.66%) |
May 16, 2017 | 31.65 | 31.69 | 31.04 | 31.04 | 6,992,901 | -0.52(-1.64%) |
May 15, 2017 | 31.18 | 31.71 | 31.10 | 31.55 | 6,830,453 | +0.41(+1.32%) |
May 12, 2017 | 31.42 | 31.72 | 30.98 | 31.14 | 7,870,243 | -0.11(-0.34%) |
May 11, 2017 | 29.92 | 31.56 | 29.49 | 31.25 | 16,058,284 | +0.62(+2.04%) |
May 10, 2017 | 30.66 | 30.72 | 29.54 | 30.63 | 11,489,436 | +0.20(+0.67%) |
May 09, 2017 | 30.30 | 30.79 | 30.03 | 30.42 | 7,419,935 | +0.35(+1.17%) |
May 08, 2017 | 30.40 | 30.58 | 30.03 | 30.07 | 4,024,857 | -0.34(-1.12%) |
May 05, 2017 | 30.31 | 30.43 | 29.99 | 30.41 | 5,532,999 | +0.26(+0.87%) |
May 04, 2017 | 30.15 | 30.42 | 29.96 | 30.15 | 6,239,648 | +0.15(+0.49%) |
May 03, 2017 | 31.05 | 31.14 | 29.94 | 30.00 | 11,728,464 | -1.36(-4.33%) |
May 02, 2017 | 31.03 | 31.57 | 30.59 | 31.36 | 5,232,826 | +0.53(+1.71%) |
May 01, 2017 | 30.77 | 30.96 | 30.55 | 30.83 | 4,836,852 | -0.01(-0.03%) |
Apr 28, 2017 | 31.19 | 31.19 | 30.57 | 30.84 | 5,149,862 | -0.15(-0.47%) |
Apr 27, 2017 | 30.78 | 31.13 | 30.55 | 30.99 | 4,055,879 | +0.44(+1.44%) |
Apr 26, 2017 | 30.08 | 30.92 | 30.08 | 30.55 | 7,903,436 | +0.51(+1.69%) |
Apr 25, 2017 | 30.58 | 30.66 | 29.51 | 30.04 | 17,505,480 | -0.82(-2.66%) |
Apr 24, 2017 | 30.67 | 31.17 | 30.66 | 30.86 | 6,611,993 | +0.46(+1.51%) |
Apr 21, 2017 | 30.11 | 30.48 | 30.08 | 30.40 | 6,612,438 | +0.36(+1.20%) |
Apr 20, 2017 | 30.04 | 30.22 | 29.85 | 30.04 | 5,991,065 | +0.06(+0.20%) |
Apr 19, 2017 | 30.37 | 30.45 | 29.92 | 29.98 | 5,696,699 | -0.28(-0.94%) |
Apr 18, 2017 | 31.13 | 31.18 | 30.14 | 30.26 | 9,840,940 | -1.13(-3.61%) |
Apr 17, 2017 | 31.44 | 31.49 | 31.21 | 31.40 | 2,444,055 | +0.09(+0.28%) |
Apr 13, 2017 | 31.30 | 31.48 | 31.18 | 31.31 | 3,384,587 | -0.06(-0.19%) |
Apr 12, 2017 | 31.25 | 31.43 | 31.15 | 31.37 | 4,557,857 | -0.02(-0.06%) |
Apr 11, 2017 | 31.92 | 31.92 | 31.36 | 31.39 | 4,187,161 | -0.36(-1.14%) |
Apr 10, 2017 | 31.75 | 32.02 | 31.60 | 31.75 | 5,282,476 | +0.20(+0.62%) |
Apr 07, 2017 | 31.51 | 32.17 | 31.22 | 31.55 | 5,702,009 | -0.04(-0.12%) |
Apr 06, 2017 | 31.25 | 31.63 | 31.16 | 31.59 | 5,838,928 | +0.41(+1.32%) |
Apr 05, 2017 | 31.26 | 31.56 | 31.15 | 31.18 | 4,680,160 | -0.07(-0.22%) |
Apr 04, 2017 | 32.00 | 32.03 | 31.20 | 31.25 | 6,774,127 | -0.19(-0.59%) |