Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.06 | 39.41 | 38.87 | 38.88 | 805,038 | -0.12(-0.31%) |
Jun 29, 2017 | 39.22 | 39.39 | 38.56 | 39.00 | 1,093,350 | -0.38(-0.95%) |
Jun 28, 2017 | 39.20 | 39.66 | 38.97 | 39.38 | 1,038,936 | +0.51(+1.32%) |
Jun 27, 2017 | 39.25 | 39.33 | 38.72 | 38.86 | 907,511 | -0.26(-0.65%) |
Jun 26, 2017 | 39.10 | 39.40 | 38.69 | 39.12 | 771,446 | -0.01(-0.02%) |
Jun 23, 2017 | 38.87 | 39.31 | 38.73 | 39.13 | 1,020,947 | +0.14(+0.35%) |
Jun 22, 2017 | 39.20 | 39.26 | 38.67 | 38.99 | 663,005 | -0.07(-0.18%) |
Jun 21, 2017 | 39.56 | 39.66 | 39.04 | 39.06 | 804,033 | -0.44(-1.11%) |
Jun 20, 2017 | 39.55 | 39.79 | 39.34 | 39.50 | 892,863 | -0.11(-0.28%) |
Jun 19, 2017 | 39.21 | 39.81 | 39.20 | 39.62 | 990,652 | +0.04(+0.10%) |
Jun 16, 2017 | 39.74 | 39.79 | 39.34 | 39.58 | 1,370,851 | -0.22(-0.54%) |
Jun 15, 2017 | 39.41 | 39.82 | 39.36 | 39.79 | 657,495 | +0.32(+0.81%) |
Jun 14, 2017 | 39.54 | 39.90 | 39.26 | 39.47 | 946,631 | +0.08(+0.20%) |
Jun 13, 2017 | 39.46 | 39.82 | 39.17 | 39.39 | 1,086,236 | -0.03(-0.08%) |
Jun 12, 2017 | 39.44 | 39.46 | 38.98 | 39.42 | 924,105 | +0.10(+0.24%) |
Jun 09, 2017 | 39.52 | 39.70 | 39.12 | 39.33 | 1,637,422 | -0.07(-0.18%) |
Jun 08, 2017 | 40.34 | 39.25 | 39.40 | 3,113,578 | -1.16(-2.86%) | |
Jun 07, 2017 | 41.60 | 41.81 | 40.10 | 40.56 | 2,250,843 | -1.30(-3.10%) |
Jun 06, 2017 | 41.80 | 42.17 | 41.55 | 41.86 | 1,363,510 | -0.01(-0.02%) |
Jun 05, 2017 | 42.14 | 42.14 | 41.51 | 41.86 | 1,466,393 | -0.17(-0.40%) |
Jun 02, 2017 | 42.38 | 42.57 | 41.81 | 42.03 | 1,554,186 | -0.20(-0.47%) |
Jun 01, 2017 | 41.59 | 42.23 | 41.15 | 42.23 | 1,703,186 | +0.67(+1.62%) |
May 31, 2017 | 41.38 | 41.59 | 41.06 | 41.56 | 1,914,176 | +0.39(+0.95%) |
May 30, 2017 | 41.38 | 41.54 | 40.88 | 41.17 | 1,053,385 | -0.22(-0.52%) |
May 26, 2017 | 41.31 | 41.49 | 41.09 | 41.38 | 1,313,321 | +0.10(+0.25%) |
May 25, 2017 | 43.01 | 43.07 | 40.91 | 41.28 | 3,370,346 | -2.19(-5.04%) |
May 24, 2017 | 42.40 | 43.54 | 42.04 | 43.47 | 3,773,715 | +0.77(+1.80%) |
May 23, 2017 | 45.50 | 47.77 | 42.32 | 42.70 | 9,298,962 | -2.83(-6.22%) |
May 22, 2017 | 42.22 | 46.41 | 42.00 | 45.54 | 4,768,425 | +3.19(+7.54%) |
May 19, 2017 | 42.15 | 42.63 | 42.03 | 42.34 | 1,323,017 | +0.28(+0.67%) |
May 18, 2017 | 41.73 | 42.51 | 41.48 | 42.06 | 2,571,566 | +0.24(+0.57%) |
May 17, 2017 | 40.37 | 42.20 | 40.35 | 41.82 | 2,518,903 | +1.46(+3.61%) |
May 16, 2017 | 39.65 | 40.38 | 39.65 | 40.37 | 1,393,931 | +0.79(+2.00%) |
May 15, 2017 | 39.52 | 39.59 | 39.37 | 39.58 | 691,792 | +0.22(+0.55%) |
May 12, 2017 | 39.62 | 39.62 | 39.32 | 39.36 | 685,763 | -0.33(-0.83%) |
May 11, 2017 | 39.32 | 39.70 | 39.07 | 39.69 | 897,201 | +0.29(+0.73%) |
May 10, 2017 | 39.58 | 39.59 | 39.32 | 39.40 | 854,080 | -0.13(-0.32%) |
May 09, 2017 | 39.52 | 39.66 | 39.40 | 39.53 | 1,277,790 | +0.02(+0.04%) |
May 08, 2017 | 39.19 | 39.53 | 38.98 | 39.51 | 1,363,093 | +0.30(+0.78%) |
May 05, 2017 | 38.81 | 39.21 | 38.78 | 39.21 | 1,211,241 | +0.49(+1.26%) |
May 04, 2017 | 38.14 | 38.75 | 37.96 | 38.72 | 1,154,081 | +0.81(+2.13%) |
May 03, 2017 | 38.00 | 38.16 | 37.81 | 37.91 | 668,885 | -0.09(-0.23%) |
May 02, 2017 | 38.01 | 38.04 | 37.88 | 38.00 | 599,326 | +0.11(+0.30%) |
May 01, 2017 | 37.84 | 37.98 | 37.64 | 37.89 | 753,281 | +0.03(+0.08%) |
Apr 28, 2017 | 37.39 | 37.91 | 37.30 | 37.86 | 1,124,152 | +0.43(+1.15%) |
Apr 27, 2017 | 37.62 | 37.68 | 37.35 | 37.42 | 717,300 | +0.02(+0.04%) |
Apr 26, 2017 | 37.92 | 37.98 | 37.36 | 37.41 | 1,021,352 | -0.45(-1.18%) |
Apr 25, 2017 | 37.44 | 37.94 | 37.44 | 37.86 | 1,000,202 | +0.30(+0.81%) |
Apr 24, 2017 | 37.35 | 37.59 | 37.25 | 37.55 | 896,810 | +0.54(+1.47%) |
Apr 21, 2017 | 36.78 | 37.04 | 36.74 | 37.01 | 664,466 | +0.11(+0.30%) |
Apr 20, 2017 | 37.03 | 37.06 | 36.82 | 36.90 | 815,956 | -0.09(-0.24%) |
Apr 19, 2017 | 36.97 | 37.27 | 36.93 | 36.98 | 788,985 | -0.04(-0.11%) |
Apr 18, 2017 | 36.74 | 37.20 | 36.74 | 37.02 | 846,196 | +0.28(+0.76%) |
Apr 17, 2017 | 36.51 | 36.75 | 36.42 | 36.74 | 599,932 | +0.37(+1.01%) |
Apr 13, 2017 | 36.70 | 36.70 | 36.38 | 36.38 | 658,816 | -0.38(-1.04%) |
Apr 12, 2017 | 36.70 | 36.99 | 36.66 | 36.76 | 517,427 | +0.00(+0.00%) |
Apr 11, 2017 | 36.62 | 36.85 | 36.56 | 36.76 | 837,325 | -0.02(-0.07%) |
Apr 10, 2017 | 36.65 | 36.88 | 36.48 | 36.78 | 887,637 | +0.25(+0.68%) |
Apr 07, 2017 | 36.41 | 36.68 | 36.33 | 36.54 | 987,912 | +0.01(+0.02%) |
Apr 06, 2017 | 36.54 | 36.78 | 36.46 | 36.53 | 895,477 | -0.03(-0.09%) |
Apr 05, 2017 | 36.73 | 36.90 | 36.47 | 36.56 | 1,068,770 | -0.10(-0.26%) |
Apr 04, 2017 | 36.74 | 36.78 | 36.49 | 36.66 | 927,798 | -0.05(-0.13%) |