Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.52 | 40.67 | 40.36 | 40.46 | 8,789,277 | +0.11(+0.27%) |
Jun 29, 2017 | 41.20 | 41.30 | 40.23 | 40.35 | 12,942,838 | -0.16(-0.38%) |
Jun 28, 2017 | 40.18 | 40.67 | 40.18 | 40.51 | 6,764,617 | +0.65(+1.64%) |
Jun 27, 2017 | 39.69 | 40.19 | 39.59 | 39.85 | 6,714,115 | +0.32(+0.80%) |
Jun 26, 2017 | 39.47 | 39.76 | 39.35 | 39.54 | 7,441,515 | +0.19(+0.47%) |
Jun 23, 2017 | 39.85 | 39.87 | 39.20 | 39.35 | 11,211,641 | -0.41(-1.03%) |
Jun 22, 2017 | 40.18 | 40.18 | 39.66 | 39.76 | 8,207,341 | -0.54(-1.35%) |
Jun 21, 2017 | 40.72 | 40.73 | 40.26 | 40.30 | 5,809,737 | -0.26(-0.65%) |
Jun 20, 2017 | 40.58 | 40.86 | 40.50 | 40.57 | 6,527,025 | -0.18(-0.44%) |
Jun 19, 2017 | 40.67 | 40.96 | 40.67 | 40.75 | 6,127,780 | +0.23(+0.57%) |
Jun 16, 2017 | 40.73 | 40.75 | 40.31 | 40.51 | 12,616,559 | -0.09(-0.21%) |
Jun 15, 2017 | 40.75 | 41.00 | 40.54 | 40.60 | 9,182,435 | -0.36(-0.87%) |
Jun 14, 2017 | 40.72 | 41.02 | 40.28 | 40.96 | 9,554,240 | -0.08(-0.19%) |
Jun 13, 2017 | 41.10 | 41.28 | 40.91 | 41.03 | 9,760,870 | +0.07(+0.17%) |
Jun 12, 2017 | 41.10 | 41.44 | 40.84 | 40.96 | 11,734,979 | -0.03(-0.08%) |
Jun 09, 2017 | 40.38 | 41.09 | 40.36 | 40.99 | 10,682,575 | +0.86(+2.14%) |
Jun 08, 2017 | 40.44 | 39.54 | 40.13 | 9,462,584 | +0.50(+1.25%) | |
Jun 07, 2017 | 39.60 | 39.80 | 39.46 | 39.64 | 6,754,704 | +0.20(+0.51%) |
Jun 06, 2017 | 39.49 | 39.61 | 39.34 | 39.44 | 7,064,053 | -0.35(-0.88%) |
Jun 05, 2017 | 39.82 | 40.18 | 39.71 | 39.78 | 6,952,140 | +0.02(+0.06%) |
Jun 02, 2017 | 39.61 | 40.05 | 39.48 | 39.76 | 7,211,476 | -0.18(-0.45%) |
Jun 01, 2017 | 39.65 | 40.03 | 39.25 | 39.94 | 7,961,938 | +0.50(+1.26%) |
May 31, 2017 | 39.69 | 39.72 | 39.09 | 39.44 | 8,936,095 | -0.16(-0.41%) |
May 30, 2017 | 39.69 | 39.72 | 39.37 | 39.61 | 7,641,979 | -0.26(-0.66%) |
May 26, 2017 | 40.00 | 40.16 | 39.82 | 39.87 | 8,672,445 | -0.26(-0.64%) |
May 25, 2017 | 40.27 | 40.41 | 40.09 | 40.13 | 4,935,270 | -0.02(-0.04%) |
May 24, 2017 | 40.33 | 40.41 | 39.96 | 40.14 | 4,533,379 | -0.13(-0.33%) |
May 23, 2017 | 39.85 | 40.46 | 39.73 | 40.27 | 6,530,107 | +0.40(+1.01%) |
May 22, 2017 | 39.74 | 39.90 | 39.43 | 39.87 | 6,095,936 | +0.26(+0.67%) |
May 19, 2017 | 39.42 | 39.85 | 39.37 | 39.61 | 10,463,548 | +0.28(+0.71%) |
May 18, 2017 | 39.07 | 39.61 | 38.95 | 39.33 | 7,677,201 | +0.22(+0.55%) |
May 17, 2017 | 40.27 | 39.78 | 38.83 | 39.11 | 9,047,007 | -1.16(-2.89%) |
May 16, 2017 | 40.24 | 40.43 | 40.08 | 40.27 | 5,662,965 | +0.15(+0.37%) |
May 15, 2017 | 39.92 | 40.20 | 39.86 | 40.13 | 5,129,422 | +0.28(+0.70%) |
May 12, 2017 | 39.82 | 39.85 | 39.52 | 39.85 | 8,109,417 | -0.18(-0.45%) |
May 11, 2017 | 40.11 | 40.16 | 39.62 | 40.03 | 8,483,613 | -0.26(-0.64%) |
May 10, 2017 | 39.92 | 40.34 | 39.83 | 40.28 | 6,814,299 | +0.30(+0.76%) |
May 09, 2017 | 40.33 | 40.44 | 39.82 | 39.98 | 7,394,453 | -0.33(-0.81%) |
May 08, 2017 | 40.10 | 40.30 | 40.00 | 40.30 | 6,140,032 | +0.18(+0.44%) |
May 05, 2017 | 40.52 | 40.62 | 39.88 | 40.13 | 6,933,135 | -0.42(-1.03%) |
May 04, 2017 | 40.74 | 40.93 | 40.42 | 40.54 | 7,263,238 | +0.08(+0.19%) |
May 03, 2017 | 39.86 | 40.51 | 39.73 | 40.47 | 7,959,541 | +0.50(+1.24%) |
May 02, 2017 | 40.07 | 40.21 | 39.82 | 39.97 | 5,636,724 | -0.10(-0.25%) |
May 01, 2017 | 39.96 | 40.29 | 39.86 | 40.07 | 6,012,477 | +0.33(+0.82%) |
Apr 28, 2017 | 40.16 | 40.30 | 39.67 | 39.75 | 9,943,740 | -0.50(-1.23%) |
Apr 27, 2017 | 40.47 | 40.53 | 39.92 | 40.24 | 7,517,488 | -0.16(-0.38%) |
Apr 26, 2017 | 40.30 | 40.78 | 40.30 | 40.40 | 9,873,328 | -0.01(-0.02%) |
Apr 25, 2017 | 40.41 | 40.68 | 40.25 | 40.41 | 11,625,708 | +0.44(+1.11%) |
Apr 24, 2017 | 40.07 | 40.31 | 39.85 | 39.96 | 10,399,697 | +0.81(+2.08%) |
Apr 21, 2017 | 39.18 | 39.54 | 39.11 | 39.15 | 11,669,396 | -0.13(-0.34%) |
Apr 20, 2017 | 38.59 | 39.45 | 38.57 | 39.28 | 12,302,424 | +0.77(+1.99%) |
Apr 19, 2017 | 38.85 | 39.03 | 38.41 | 38.51 | 9,377,909 | -0.09(-0.22%) |
Apr 18, 2017 | 39.07 | 38.51 | 38.60 | 12,513,320 | -0.57(-1.46%) | |
Apr 17, 2017 | 38.85 | 39.23 | 38.68 | 39.17 | 6,378,229 | +0.43(+1.12%) |
Apr 13, 2017 | 39.08 | 39.44 | 38.72 | 38.74 | 7,596,576 | -0.56(-1.42%) |
Apr 12, 2017 | 39.27 | 39.59 | 39.13 | 39.30 | 9,897,647 | -0.15(-0.37%) |
Apr 11, 2017 | 39.26 | 39.52 | 39.03 | 39.44 | 9,476,313 | +0.09(+0.22%) |
Apr 10, 2017 | 39.72 | 39.87 | 39.32 | 39.36 | 8,366,580 | -0.29(-0.72%) |
Apr 07, 2017 | 39.59 | 39.81 | 39.43 | 39.65 | 8,808,815 | -0.16(-0.39%) |
Apr 06, 2017 | 39.54 | 39.92 | 39.32 | 39.80 | 7,554,066 | +0.24(+0.61%) |
Apr 05, 2017 | 40.23 | 40.34 | 39.50 | 39.56 | 7,919,903 | -0.33(-0.82%) |
Apr 04, 2017 | 39.83 | 39.97 | 39.70 | 39.89 | 5,365,207 | -0.07(-0.17%) |