Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.63 | 40.89 | 39.96 | 40.06 | 3,444,272 | -0.48(-1.18%) |
Jun 29, 2017 | 42.51 | 42.62 | 40.14 | 40.54 | 2,699,146 | -2.06(-4.83%) |
Jun 28, 2017 | 42.25 | 42.75 | 41.57 | 42.59 | 1,737,950 | +0.37(+0.87%) |
Jun 27, 2017 | 43.17 | 43.29 | 42.18 | 42.23 | 1,512,685 | -1.14(-2.63%) |
Jun 26, 2017 | 43.46 | 44.18 | 42.96 | 43.37 | 952,488 | +0.08(+0.19%) |
Jun 23, 2017 | 42.74 | 43.60 | 42.44 | 43.29 | 2,125,687 | +0.53(+1.25%) |
Jun 22, 2017 | 43.41 | 43.50 | 42.42 | 42.76 | 1,070,767 | -0.66(-1.51%) |
Jun 21, 2017 | 43.52 | 43.80 | 43.24 | 43.41 | 1,013,292 | +0.00(+0.00%) |
Jun 20, 2017 | 44.42 | 44.74 | 43.28 | 43.41 | 1,081,489 | -1.17(-2.64%) |
Jun 19, 2017 | 43.59 | 44.61 | 43.48 | 44.59 | 1,395,166 | +1.55(+3.60%) |
Jun 16, 2017 | 42.36 | 43.59 | 42.35 | 43.04 | 2,418,816 | +0.70(+1.65%) |
Jun 15, 2017 | 42.14 | 42.43 | 41.57 | 42.34 | 1,075,614 | -0.42(-0.99%) |
Jun 14, 2017 | 43.03 | 43.27 | 42.16 | 42.76 | 1,475,385 | +0.16(+0.37%) |
Jun 13, 2017 | 42.79 | 43.67 | 42.20 | 42.61 | 2,080,458 | +0.21(+0.50%) |
Jun 12, 2017 | 44.35 | 44.35 | 41.07 | 42.40 | 3,598,666 | -1.91(-4.30%) |
Jun 09, 2017 | 45.52 | 46.24 | 43.79 | 44.30 | 2,301,925 | -0.96(-2.12%) |
Jun 08, 2017 | 44.66 | 45.33 | 44.51 | 45.26 | 1,227,020 | +0.60(+1.35%) |
Jun 07, 2017 | 45.21 | 45.27 | 44.06 | 44.66 | 1,463,096 | -0.57(-1.25%) |
Jun 06, 2017 | 44.31 | 45.61 | 44.03 | 45.22 | 2,343,891 | +0.84(+1.90%) |
Jun 05, 2017 | 44.15 | 44.74 | 43.92 | 44.38 | 1,145,637 | +0.15(+0.33%) |
Jun 02, 2017 | 44.13 | 44.56 | 43.76 | 44.23 | 1,226,225 | +0.23(+0.51%) |
Jun 01, 2017 | 43.42 | 44.01 | 42.99 | 44.01 | 1,306,322 | +0.83(+1.91%) |
May 31, 2017 | 43.92 | 44.06 | 42.72 | 43.18 | 1,833,082 | -0.63(-1.44%) |
May 30, 2017 | 44.19 | 44.38 | 43.79 | 43.81 | 1,409,342 | -0.34(-0.77%) |
May 26, 2017 | 43.97 | 44.27 | 43.65 | 44.15 | 1,805,194 | +0.31(+0.71%) |
May 25, 2017 | 43.82 | 44.42 | 43.29 | 43.84 | 1,113,506 | +0.26(+0.61%) |
May 24, 2017 | 43.89 | 44.04 | 43.43 | 43.57 | 932,780 | -0.24(-0.54%) |
May 23, 2017 | 43.94 | 44.01 | 43.26 | 43.81 | 870,575 | +0.08(+0.17%) |
May 22, 2017 | 43.18 | 43.76 | 42.98 | 43.73 | 1,175,374 | +0.88(+2.06%) |
May 19, 2017 | 42.48 | 43.25 | 42.19 | 42.85 | 2,130,431 | +0.61(+1.44%) |
May 18, 2017 | 42.08 | 42.65 | 41.30 | 42.24 | 2,063,986 | +0.05(+0.11%) |
May 17, 2017 | 43.31 | 43.47 | 42.18 | 42.20 | 1,622,994 | -1.45(-3.32%) |
May 16, 2017 | 43.40 | 43.75 | 42.71 | 43.64 | 1,293,135 | +0.44(+1.01%) |
May 15, 2017 | 43.39 | 43.91 | 42.94 | 43.21 | 1,873,720 | +0.19(+0.44%) |
May 12, 2017 | 42.66 | 43.14 | 42.29 | 43.02 | 1,319,772 | +0.34(+0.80%) |
May 11, 2017 | 42.54 | 42.83 | 42.17 | 42.68 | 1,345,033 | +0.13(+0.31%) |
May 10, 2017 | 42.12 | 42.58 | 41.74 | 42.55 | 1,307,307 | +0.42(+1.00%) |
May 09, 2017 | 42.07 | 42.72 | 42.03 | 42.13 | 1,513,965 | +0.12(+0.28%) |
May 08, 2017 | 42.44 | 42.64 | 41.96 | 42.01 | 1,706,063 | -0.42(-0.99%) |
May 05, 2017 | 41.95 | 42.43 | 41.94 | 42.43 | 1,483,377 | +0.66(+1.57%) |
May 04, 2017 | 41.83 | 42.36 | 41.58 | 41.77 | 1,713,373 | -0.06(-0.14%) |
May 03, 2017 | 42.20 | 42.28 | 41.16 | 41.83 | 2,650,269 | -0.70(-1.65%) |
May 02, 2017 | 40.21 | 42.57 | 39.86 | 42.53 | 5,423,004 | +2.16(+5.36%) |
May 01, 2017 | 40.83 | 40.91 | 39.68 | 40.37 | 2,479,671 | +0.14(+0.34%) |
Apr 28, 2017 | 40.50 | 40.54 | 39.96 | 40.23 | 1,624,517 | -0.20(-0.49%) |
Apr 27, 2017 | 39.93 | 40.52 | 39.91 | 40.43 | 1,107,755 | +0.55(+1.38%) |
Apr 26, 2017 | 40.32 | 40.49 | 39.61 | 39.88 | 1,598,068 | -0.44(-1.10%) |
Apr 25, 2017 | 40.19 | 40.52 | 39.91 | 40.32 | 1,183,621 | +0.46(+1.15%) |
Apr 24, 2017 | 39.40 | 39.99 | 39.30 | 39.86 | 1,591,023 | +0.95(+2.45%) |
Apr 21, 2017 | 39.28 | 39.28 | 38.68 | 38.91 | 1,120,101 | -0.14(-0.35%) |
Apr 20, 2017 | 38.51 | 39.18 | 38.09 | 39.05 | 1,300,924 | +0.72(+1.87%) |
Apr 19, 2017 | 38.19 | 38.44 | 38.05 | 38.33 | 1,271,518 | +0.24(+0.63%) |
Apr 18, 2017 | 38.28 | 38.38 | 37.98 | 38.09 | 1,205,334 | -0.15(-0.38%) |
Apr 17, 2017 | 37.63 | 38.27 | 37.46 | 38.24 | 1,398,755 | +0.60(+1.60%) |
Apr 13, 2017 | 38.28 | 38.53 | 37.54 | 37.63 | 1,536,584 | -0.73(-1.90%) |
Apr 12, 2017 | 39.15 | 39.40 | 38.21 | 38.36 | 1,604,936 | -0.71(-1.82%) |
Apr 11, 2017 | 39.27 | 39.60 | 38.71 | 39.08 | 2,004,541 | -0.39(-0.98%) |
Apr 10, 2017 | 39.85 | 40.19 | 39.37 | 39.46 | 1,133,916 | -0.24(-0.61%) |
Apr 07, 2017 | 40.01 | 40.48 | 39.70 | 39.70 | 1,828,110 | -0.43(-1.07%) |
Apr 06, 2017 | 39.31 | 40.32 | 39.02 | 40.13 | 1,547,538 | +0.86(+2.20%) |
Apr 05, 2017 | 39.80 | 40.25 | 39.24 | 39.27 | 1,166,352 | -0.27(-0.68%) |
Apr 04, 2017 | 39.42 | 40.07 | 39.29 | 39.54 | 1,281,986 | +0.13(+0.32%) |