Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.89 | 42.12 | 41.78 | 41.78 | 18,796,332 | -0.06(-0.15%) |
Jun 29, 2017 | 41.93 | 41.99 | 41.68 | 41.84 | 25,615,308 | -0.34(-0.80%) |
Jun 28, 2017 | 42.72 | 42.81 | 42.14 | 42.18 | 11,552,725 | -0.41(-0.96%) |
Jun 27, 2017 | 42.88 | 43.00 | 42.47 | 42.59 | 13,032,727 | -0.48(-1.12%) |
Jun 26, 2017 | 42.88 | 43.31 | 42.73 | 43.07 | 12,878,615 | +0.29(+0.68%) |
Jun 23, 2017 | 42.94 | 43.10 | 42.69 | 42.78 | 10,749,655 | -0.14(-0.34%) |
Jun 22, 2017 | 43.06 | 43.22 | 42.90 | 42.93 | 9,864,181 | -0.20(-0.47%) |
Jun 21, 2017 | 43.38 | 43.45 | 42.90 | 43.13 | 12,532,478 | -0.26(-0.59%) |
Jun 20, 2017 | 43.41 | 43.44 | 43.31 | 43.39 | 9,438,006 | +0.02(+0.06%) |
Jun 19, 2017 | 43.55 | 43.57 | 43.21 | 43.36 | 22,166,068 | -0.14(-0.33%) |
Jun 16, 2017 | 43.43 | 43.59 | 43.35 | 43.51 | 22,008,646 | +0.20(+0.46%) |
Jun 15, 2017 | 42.94 | 43.35 | 42.94 | 43.31 | 19,495,884 | +0.25(+0.57%) |
Jun 14, 2017 | 43.10 | 43.29 | 42.93 | 43.06 | 19,850,464 | +0.23(+0.54%) |
Jun 13, 2017 | 42.68 | 42.86 | 42.57 | 42.83 | 11,177,573 | +0.10(+0.24%) |
Jun 12, 2017 | 42.86 | 43.04 | 42.49 | 42.73 | 16,075,292 | -0.08(-0.19%) |
Jun 09, 2017 | 42.71 | 42.84 | 42.50 | 42.81 | 17,475,860 | -0.04(-0.09%) |
Jun 08, 2017 | 43.12 | 43.15 | 42.58 | 42.85 | 16,666,468 | -0.36(-0.83%) |
Jun 07, 2017 | 43.06 | 43.30 | 42.99 | 43.20 | 9,881,698 | +0.14(+0.33%) |
Jun 06, 2017 | 43.25 | 43.25 | 43.00 | 43.06 | 9,405,126 | -0.10(-0.22%) |
Jun 05, 2017 | 43.29 | 43.33 | 43.09 | 43.16 | 9,215,528 | -0.14(-0.31%) |
Jun 02, 2017 | 43.57 | 43.57 | 43.16 | 43.29 | 12,483,667 | +0.05(+0.11%) |
Jun 01, 2017 | 42.83 | 43.25 | 42.78 | 43.24 | 13,940,570 | +0.30(+0.71%) |
May 31, 2017 | 42.77 | 43.09 | 42.73 | 42.94 | 15,823,961 | +0.22(+0.50%) |
May 30, 2017 | 42.62 | 42.83 | 42.51 | 42.73 | 7,889,343 | +0.14(+0.32%) |
May 26, 2017 | 42.61 | 42.69 | 42.51 | 42.59 | 9,591,206 | +0.00(+0.00%) |
May 25, 2017 | 42.33 | 42.66 | 42.23 | 42.59 | 21,035,534 | +0.34(+0.81%) |
May 24, 2017 | 42.05 | 42.32 | 42.01 | 42.25 | 9,531,900 | +0.24(+0.57%) |
May 23, 2017 | 41.97 | 42.26 | 41.90 | 42.01 | 19,171,012 | +0.11(+0.27%) |
May 22, 2017 | 41.47 | 41.96 | 41.45 | 41.90 | 9,753,231 | +0.36(+0.86%) |
May 19, 2017 | 41.37 | 41.54 | 41.14 | 41.54 | 12,414,394 | +0.16(+0.39%) |
May 18, 2017 | 41.32 | 41.59 | 41.02 | 41.38 | 21,159,286 | +0.14(+0.35%) |
May 17, 2017 | 41.23 | 41.43 | 41.05 | 41.23 | 18,848,338 | +0.10(+0.25%) |
May 16, 2017 | 41.37 | 41.49 | 41.08 | 41.13 | 9,595,503 | -0.30(-0.73%) |
May 15, 2017 | 41.27 | 41.51 | 41.22 | 41.43 | 7,963,110 | +0.18(+0.43%) |
May 12, 2017 | 41.15 | 41.35 | 41.10 | 41.26 | 9,432,513 | +0.20(+0.49%) |
May 11, 2017 | 40.90 | 41.06 | 40.73 | 41.06 | 9,653,285 | +0.06(+0.14%) |
May 10, 2017 | 40.97 | 41.09 | 40.78 | 41.00 | 10,581,940 | +0.06(+0.16%) |
May 09, 2017 | 41.21 | 41.24 | 40.87 | 40.94 | 9,728,218 | -0.30(-0.73%) |
May 08, 2017 | 41.29 | 41.34 | 41.03 | 41.24 | 11,020,650 | -0.02(-0.04%) |
May 05, 2017 | 41.15 | 41.41 | 41.11 | 41.26 | 13,522,723 | +0.22(+0.54%) |
May 04, 2017 | 40.77 | 41.08 | 40.76 | 41.03 | 17,602,352 | +0.14(+0.35%) |
May 03, 2017 | 41.09 | 41.14 | 40.87 | 40.89 | 13,174,053 | -0.14(-0.35%) |
May 02, 2017 | 41.03 | 41.19 | 40.87 | 41.03 | 11,834,253 | +0.05(+0.12%) |
May 01, 2017 | 41.33 | 41.33 | 40.88 | 40.99 | 13,406,399 | -0.25(-0.60%) |
Apr 28, 2017 | 41.38 | 41.43 | 41.11 | 41.23 | 11,793,031 | -0.20(-0.48%) |
Apr 27, 2017 | 41.27 | 41.63 | 41.24 | 41.43 | 11,869,254 | +0.14(+0.35%) |
Apr 26, 2017 | 41.41 | 41.60 | 41.25 | 41.29 | 12,033,328 | -0.13(-0.31%) |
Apr 25, 2017 | 41.35 | 41.48 | 41.19 | 41.42 | 13,656,059 | -0.06(-0.13%) |
Apr 24, 2017 | 41.30 | 41.52 | 41.02 | 41.47 | 22,702,370 | +0.22(+0.52%) |
Apr 21, 2017 | 40.99 | 41.43 | 40.99 | 41.26 | 16,624,364 | +0.21(+0.51%) |
Apr 20, 2017 | 41.16 | 41.16 | 40.76 | 41.05 | 16,904,238 | -0.16(-0.39%) |
Apr 19, 2017 | 41.45 | 41.47 | 41.06 | 41.21 | 15,693,260 | -0.29(-0.69%) |
Apr 18, 2017 | 41.47 | 41.59 | 41.34 | 41.50 | 18,440,252 | +0.10(+0.23%) |
Apr 17, 2017 | 41.31 | 41.42 | 41.20 | 41.40 | 9,118,432 | +0.18(+0.45%) |
Apr 13, 2017 | 41.40 | 41.41 | 41.03 | 41.22 | 13,611,511 | -0.14(-0.33%) |
Apr 12, 2017 | 40.99 | 41.38 | 40.87 | 41.35 | 13,191,259 | +0.30(+0.74%) |
Apr 11, 2017 | 41.09 | 41.13 | 40.78 | 41.05 | 12,342,795 | -0.02(-0.04%) |
Apr 10, 2017 | 41.02 | 41.11 | 40.79 | 41.07 | 10,638,445 | +0.07(+0.18%) |
Apr 07, 2017 | 41.33 | 41.39 | 40.96 | 40.99 | 24,973,352 | -0.18(-0.43%) |
Apr 06, 2017 | 41.23 | 41.24 | 41.01 | 41.17 | 11,771,748 | -0.10(-0.25%) |
Apr 05, 2017 | 40.99 | 41.31 | 40.91 | 41.27 | 15,858,007 | +0.23(+0.56%) |
Apr 04, 2017 | 40.88 | 41.19 | 40.80 | 41.04 | 12,706,503 | +0.13(+0.31%) |