Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.17 | 39.18 | 39.00 | 39.11 | 29,884 | +0.16(+0.41%) |
Jun 29, 2017 | 39.19 | 39.32 | 38.69 | 38.95 | 21,245 | -0.31(-0.79%) |
Jun 28, 2017 | 39.15 | 39.31 | 39.08 | 39.26 | 96,756 | +0.30(+0.77%) |
Jun 27, 2017 | 39.27 | 39.27 | 38.96 | 38.96 | 44,674 | -0.23(-0.59%) |
Jun 26, 2017 | 39.18 | 39.29 | 39.10 | 39.19 | 29,885 | +0.10(+0.25%) |
Jun 23, 2017 | 39.13 | 39.15 | 39.00 | 39.09 | 29,670 | +0.07(+0.18%) |
Jun 22, 2017 | 39.15 | 39.15 | 38.95 | 39.02 | 33,131 | -0.06(-0.16%) |
Jun 21, 2017 | 39.21 | 39.23 | 39.02 | 39.08 | 50,750 | -0.11(-0.27%) |
Jun 20, 2017 | 39.43 | 39.43 | 39.17 | 39.19 | 50,765 | -0.29(-0.74%) |
Jun 19, 2017 | 39.30 | 39.49 | 39.25 | 39.48 | 35,197 | +0.30(+0.76%) |
Jun 16, 2017 | 39.24 | 39.24 | 39.00 | 39.18 | 91,052 | -0.01(-0.03%) |
Jun 15, 2017 | 39.22 | 39.23 | 39.00 | 39.20 | 63,741 | -0.00(-0.01%) |
Jun 14, 2017 | 39.38 | 39.38 | 39.12 | 39.20 | 35,181 | -0.04(-0.09%) |
Jun 13, 2017 | 39.11 | 39.28 | 39.01 | 39.23 | 31,680 | +0.25(+0.64%) |
Jun 12, 2017 | 39.04 | 39.04 | 38.93 | 38.98 | 29,455 | -0.07(-0.19%) |
Jun 09, 2017 | 38.93 | 39.22 | 38.87 | 39.06 | 27,998 | +0.05(+0.12%) |
Jun 08, 2017 | 39.05 | 39.06 | 38.87 | 39.01 | 45,466 | +0.09(+0.24%) |
Jun 07, 2017 | 39.01 | 39.01 | 38.86 | 38.92 | 62,508 | +0.07(+0.17%) |
Jun 06, 2017 | 38.97 | 38.97 | 38.84 | 38.85 | 46,471 | -0.20(-0.51%) |
Jun 05, 2017 | 39.24 | 39.24 | 39.05 | 39.05 | 383,501 | -0.08(-0.19%) |
Jun 02, 2017 | 39.18 | 39.22 | 39.05 | 39.13 | 30,727 | +0.08(+0.21%) |
Jun 01, 2017 | 38.82 | 39.05 | 38.70 | 39.05 | 36,748 | +0.41(+1.05%) |
May 31, 2017 | 38.67 | 38.67 | 38.43 | 38.64 | 23,142 | +0.08(+0.21%) |
May 30, 2017 | 38.55 | 38.59 | 38.49 | 38.56 | 17,156 | -0.04(-0.11%) |
May 26, 2017 | 38.61 | 38.63 | 38.53 | 38.61 | 27,986 | +0.01(+0.02%) |
May 25, 2017 | 38.50 | 38.64 | 38.36 | 38.60 | 35,291 | +0.27(+0.70%) |
May 24, 2017 | 38.30 | 38.38 | 38.26 | 38.33 | 47,120 | +0.05(+0.12%) |
May 23, 2017 | 38.37 | 38.37 | 38.16 | 38.28 | 35,273 | +0.03(+0.09%) |
May 22, 2017 | 38.15 | 38.28 | 38.10 | 38.25 | 51,025 | +0.26(+0.68%) |
May 19, 2017 | 37.86 | 38.11 | 37.85 | 37.99 | 33,212 | +0.23(+0.61%) |
May 18, 2017 | 37.57 | 37.85 | 37.52 | 37.76 | 84,984 | +0.16(+0.42%) |
May 17, 2017 | 37.94 | 37.94 | 37.60 | 37.60 | 50,017 | -0.61(-1.60%) |
May 16, 2017 | 38.36 | 38.38 | 38.13 | 38.22 | 35,637 | -0.07(-0.18%) |
May 15, 2017 | 38.16 | 38.31 | 38.16 | 38.29 | 55,736 | +0.25(+0.66%) |
May 12, 2017 | 38.06 | 38.10 | 38.01 | 38.03 | 27,888 | -0.16(-0.43%) |
May 11, 2017 | 38.37 | 38.37 | 37.98 | 38.20 | 41,750 | -0.12(-0.30%) |
May 10, 2017 | 38.28 | 38.35 | 38.21 | 38.31 | 41,695 | +0.02(+0.05%) |
May 09, 2017 | 38.41 | 38.41 | 38.22 | 38.29 | 29,530 | +0.00(+0.00%) |
May 08, 2017 | 38.37 | 38.37 | 38.22 | 38.29 | 63,352 | -0.08(-0.22%) |
May 05, 2017 | 38.37 | 38.38 | 38.22 | 38.38 | 125,972 | +0.15(+0.40%) |
May 04, 2017 | 38.23 | 38.24 | 38.04 | 38.22 | 108,566 | +0.13(+0.34%) |
May 03, 2017 | 38.13 | 38.16 | 37.98 | 38.10 | 34,888 | -0.07(-0.17%) |
May 02, 2017 | 38.28 | 38.28 | 38.09 | 38.16 | 29,360 | -0.03(-0.07%) |
May 01, 2017 | 38.10 | 38.26 | 38.06 | 38.19 | 71,307 | +0.02(+0.06%) |
Apr 28, 2017 | 38.29 | 38.29 | 38.13 | 38.17 | 31,837 | -0.20(-0.51%) |
Apr 27, 2017 | 38.37 | 38.45 | 38.28 | 38.36 | 61,787 | +0.05(+0.13%) |
Apr 26, 2017 | 38.32 | 38.45 | 38.27 | 38.31 | 71,160 | +0.06(+0.14%) |
Apr 25, 2017 | 38.21 | 38.35 | 38.19 | 38.26 | 92,984 | +0.15(+0.39%) |
Apr 24, 2017 | 38.14 | 38.18 | 38.00 | 38.11 | 33,248 | +0.45(+1.18%) |
Apr 21, 2017 | 37.75 | 37.75 | 37.62 | 37.67 | 30,705 | -0.09(-0.24%) |
Apr 20, 2017 | 37.50 | 37.77 | 37.42 | 37.76 | 533,834 | +0.42(+1.11%) |
Apr 19, 2017 | 37.47 | 37.52 | 37.33 | 37.34 | 35,421 | +0.03(+0.08%) |
Apr 18, 2017 | 37.31 | 37.35 | 37.16 | 37.31 | 46,928 | -0.01(-0.02%) |
Apr 17, 2017 | 37.03 | 37.34 | 37.03 | 37.32 | 23,880 | +0.25(+0.68%) |
Apr 13, 2017 | 37.23 | 37.29 | 37.04 | 37.07 | 25,158 | -0.21(-0.57%) |
Apr 12, 2017 | 37.44 | 37.45 | 37.21 | 37.28 | 30,902 | -0.21(-0.57%) |
Apr 11, 2017 | 37.46 | 37.49 | 37.23 | 37.49 | 32,313 | +0.02(+0.06%) |
Apr 10, 2017 | 37.52 | 37.62 | 37.36 | 37.47 | 61,811 | +0.04(+0.09%) |
Apr 07, 2017 | 37.40 | 37.52 | 37.33 | 37.43 | 64,904 | -0.02(-0.06%) |
Apr 06, 2017 | 37.35 | 37.53 | 37.28 | 37.45 | 38,366 | +0.19(+0.50%) |
Apr 05, 2017 | 37.55 | 37.70 | 37.27 | 37.27 | 65,111 | -0.15(-0.40%) |
Apr 04, 2017 | 37.38 | 37.49 | 37.37 | 37.42 | 56,192 | -0.05(-0.13%) |