Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.55 | 41.56 | 40.47 | 40.84 | 1,422,296 | -0.39(-0.95%) |
Jun 29, 2017 | 41.17 | 41.62 | 40.66 | 41.23 | 2,151,342 | +0.26(+0.63%) |
Jun 28, 2017 | 39.74 | 41.09 | 39.63 | 40.97 | 1,472,097 | +1.55(+3.93%) |
Jun 27, 2017 | 40.18 | 40.19 | 39.28 | 39.42 | 1,361,265 | -0.73(-1.82%) |
Jun 26, 2017 | 40.36 | 40.80 | 39.59 | 40.15 | 1,661,644 | +1.51(+3.91%) |
Jun 23, 2017 | 38.55 | 39.05 | 38.30 | 38.64 | 1,649,120 | +0.09(+0.23%) |
Jun 22, 2017 | 39.01 | 39.11 | 38.07 | 38.55 | 1,260,933 | -0.60(-1.53%) |
Jun 21, 2017 | 40.31 | 40.31 | 39.05 | 39.15 | 1,084,610 | -1.22(-3.02%) |
Jun 20, 2017 | 41.02 | 41.09 | 40.28 | 40.37 | 1,221,389 | -0.71(-1.73%) |
Jun 19, 2017 | 40.18 | 41.17 | 40.18 | 41.08 | 1,433,354 | +1.31(+3.29%) |
Jun 16, 2017 | 39.16 | 39.77 | 38.94 | 39.77 | 1,537,699 | +0.52(+1.32%) |
Jun 15, 2017 | 39.00 | 39.46 | 38.80 | 39.25 | 574,521 | -0.22(-0.56%) |
Jun 14, 2017 | 40.74 | 40.79 | 39.26 | 39.47 | 894,255 | -1.36(-3.33%) |
Jun 13, 2017 | 40.64 | 41.07 | 40.30 | 40.83 | 1,251,862 | +0.55(+1.37%) |
Jun 12, 2017 | 39.23 | 40.96 | 39.23 | 40.28 | 1,260,694 | +0.59(+1.49%) |
Jun 09, 2017 | 40.33 | 40.88 | 39.40 | 39.69 | 824,411 | -0.58(-1.44%) |
Jun 08, 2017 | 39.60 | 40.32 | 39.30 | 40.27 | 647,997 | +0.66(+1.67%) |
Jun 07, 2017 | 39.49 | 40.08 | 39.41 | 39.61 | 776,394 | +0.02(+0.05%) |
Jun 06, 2017 | 40.11 | 40.17 | 39.42 | 39.59 | 924,321 | -0.83(-2.05%) |
Jun 05, 2017 | 40.94 | 41.25 | 40.38 | 40.42 | 1,044,494 | -0.57(-1.39%) |
Jun 02, 2017 | 40.48 | 41.44 | 40.10 | 40.99 | 1,473,350 | +0.66(+1.64%) |
Jun 01, 2017 | 38.61 | 40.34 | 38.60 | 40.33 | 1,295,714 | +1.80(+4.67%) |
May 31, 2017 | 39.96 | 39.99 | 38.25 | 38.53 | 1,454,323 | -1.19(-3.00%) |
May 30, 2017 | 40.22 | 40.73 | 39.69 | 39.72 | 747,509 | -0.64(-1.59%) |
May 26, 2017 | 40.43 | 40.48 | 39.77 | 40.36 | 593,700 | -0.12(-0.30%) |
May 25, 2017 | 40.55 | 40.57 | 40.02 | 40.48 | 600,178 | +0.23(+0.57%) |
May 24, 2017 | 40.44 | 40.69 | 40.07 | 40.25 | 1,768,372 | +0.03(+0.07%) |
May 23, 2017 | 40.36 | 40.62 | 39.60 | 40.22 | 836,818 | -0.03(-0.07%) |
May 22, 2017 | 39.70 | 40.34 | 39.42 | 40.25 | 959,400 | +0.88(+2.24%) |
May 19, 2017 | 38.79 | 39.54 | 38.43 | 39.37 | 1,023,468 | +0.72(+1.86%) |
May 18, 2017 | 38.77 | 39.37 | 38.59 | 38.65 | 2,236,348 | -0.36(-0.92%) |
May 17, 2017 | 41.27 | 40.86 | 38.80 | 39.01 | 1,612,255 | -2.26(-5.48%) |
May 16, 2017 | 41.66 | 41.74 | 41.14 | 41.27 | 1,173,530 | -0.33(-0.79%) |
May 15, 2017 | 41.74 | 41.95 | 41.33 | 41.60 | 889,522 | +0.05(+0.12%) |
May 12, 2017 | 41.26 | 41.57 | 40.60 | 41.55 | 1,035,734 | +0.09(+0.22%) |
May 11, 2017 | 42.23 | 42.41 | 41.18 | 41.46 | 1,045,437 | -1.06(-2.49%) |
May 10, 2017 | 42.53 | 42.86 | 42.25 | 42.52 | 788,271 | -0.07(-0.16%) |
May 09, 2017 | 43.05 | 43.10 | 42.48 | 42.59 | 678,662 | -0.48(-1.11%) |
May 08, 2017 | 43.20 | 43.38 | 42.63 | 43.07 | 1,002,901 | -0.13(-0.30%) |
May 05, 2017 | 42.46 | 43.20 | 42.02 | 43.20 | 1,176,279 | +0.85(+2.01%) |
May 04, 2017 | 42.25 | 42.53 | 41.70 | 42.35 | 783,507 | +0.26(+0.62%) |
May 03, 2017 | 42.37 | 42.42 | 41.66 | 42.09 | 597,879 | -0.41(-0.96%) |
May 02, 2017 | 42.36 | 42.67 | 42.04 | 42.50 | 1,134,109 | +0.12(+0.28%) |
May 01, 2017 | 41.50 | 42.57 | 41.00 | 42.38 | 1,749,003 | +1.13(+2.74%) |
Apr 28, 2017 | 41.60 | 41.70 | 41.08 | 41.25 | 1,072,517 | -0.39(-0.94%) |
Apr 27, 2017 | 41.54 | 41.82 | 41.25 | 41.64 | 1,373,161 | +0.25(+0.60%) |
Apr 26, 2017 | 41.16 | 41.58 | 40.34 | 41.39 | 1,616,711 | +0.25(+0.61%) |
Apr 25, 2017 | 41.80 | 42.32 | 41.10 | 41.14 | 2,015,252 | -0.52(-1.25%) |
Apr 24, 2017 | 41.82 | 41.83 | 40.45 | 41.66 | 3,650,232 | +0.72(+1.76%) |
Apr 21, 2017 | 43.75 | 45.23 | 40.65 | 40.94 | 5,159,584 | -3.70(-8.29%) |
Apr 20, 2017 | 43.79 | 44.75 | 43.47 | 44.64 | 3,119,836 | +1.21(+2.79%) |
Apr 19, 2017 | 44.13 | 44.25 | 43.36 | 43.43 | 1,149,260 | -0.54(-1.23%) |
Apr 18, 2017 | 43.48 | 44.01 | 43.34 | 43.97 | 1,257,516 | +0.25(+0.57%) |
Apr 17, 2017 | 43.41 | 43.72 | 42.91 | 43.72 | 1,352,619 | +0.46(+1.06%) |
Apr 13, 2017 | 43.70 | 44.50 | 43.07 | 43.26 | 1,246,308 | -0.35(-0.80%) |
Apr 12, 2017 | 44.69 | 44.71 | 43.51 | 43.61 | 1,146,043 | -1.24(-2.76%) |
Apr 11, 2017 | 44.48 | 44.89 | 43.83 | 44.85 | 1,248,371 | +0.34(+0.76%) |
Apr 10, 2017 | 44.56 | 44.99 | 44.18 | 44.51 | 522,759 | +0.06(+0.13%) |
Apr 07, 2017 | 43.98 | 44.59 | 43.87 | 44.45 | 945,176 | +0.32(+0.73%) |
Apr 06, 2017 | 43.83 | 44.26 | 43.31 | 44.13 | 722,928 | +0.29(+0.66%) |
Apr 05, 2017 | 44.85 | 45.08 | 43.50 | 43.84 | 1,026,346 | -0.81(-1.81%) |
Apr 04, 2017 | 44.45 | 45.11 | 44.30 | 44.65 | 1,230,145 | +0.13(+0.29%) |