Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.53 | 41.90 | 41.18 | 41.68 | 3,662,787 | +0.41(+1.00%) |
Jun 29, 2017 | 42.13 | 42.23 | 41.19 | 41.27 | 5,750,881 | -0.65(-1.54%) |
Jun 28, 2017 | 41.51 | 42.10 | 41.30 | 41.91 | 3,981,827 | +0.61(+1.49%) |
Jun 27, 2017 | 40.94 | 41.70 | 40.69 | 41.30 | 4,739,594 | +0.41(+1.01%) |
Jun 26, 2017 | 41.13 | 41.47 | 40.82 | 40.88 | 6,060,352 | -0.14(-0.33%) |
Jun 23, 2017 | 40.77 | 41.14 | 40.41 | 41.02 | 7,598,917 | +0.26(+0.64%) |
Jun 22, 2017 | 41.51 | 41.51 | 40.69 | 40.76 | 6,197,360 | -0.45(-1.08%) |
Jun 21, 2017 | 42.16 | 42.21 | 40.76 | 41.20 | 7,196,689 | -0.89(-2.12%) |
Jun 20, 2017 | 42.74 | 42.86 | 41.79 | 42.09 | 6,074,868 | -1.15(-2.65%) |
Jun 19, 2017 | 42.86 | 43.31 | 42.86 | 43.24 | 4,705,559 | +0.41(+0.97%) |
Jun 16, 2017 | 42.46 | 42.83 | 42.22 | 42.83 | 8,507,189 | +0.62(+1.47%) |
Jun 15, 2017 | 42.29 | 42.48 | 42.02 | 42.21 | 5,027,695 | -0.29(-0.67%) |
Jun 14, 2017 | 43.70 | 43.73 | 42.45 | 42.49 | 6,935,131 | -1.34(-3.05%) |
Jun 13, 2017 | 43.39 | 43.85 | 43.28 | 43.83 | 4,147,803 | +0.45(+1.03%) |
Jun 12, 2017 | 43.58 | 43.97 | 42.89 | 43.39 | 7,805,622 | -0.19(-0.44%) |
Jun 09, 2017 | 42.65 | 43.78 | 42.58 | 43.58 | 12,118,497 | +1.02(+2.40%) |
Jun 08, 2017 | 42.98 | 42.10 | 42.56 | 5,840,540 | +0.37(+0.87%) | |
Jun 07, 2017 | 42.09 | 42.35 | 41.79 | 42.19 | 4,611,256 | -0.10(-0.23%) |
Jun 06, 2017 | 41.88 | 42.34 | 41.75 | 42.29 | 4,083,789 | +0.23(+0.55%) |
Jun 05, 2017 | 41.87 | 42.34 | 41.77 | 42.05 | 4,094,767 | +0.08(+0.19%) |
Jun 02, 2017 | 42.10 | 42.32 | 41.77 | 41.98 | 5,601,288 | -0.34(-0.81%) |
Jun 01, 2017 | 41.76 | 42.67 | 41.72 | 42.32 | 10,987,014 | +0.87(+2.09%) |
May 31, 2017 | 41.66 | 42.03 | 41.12 | 41.45 | 5,740,468 | -0.30(-0.72%) |
May 30, 2017 | 41.75 | 42.37 | 41.67 | 41.75 | 5,027,866 | -0.32(-0.76%) |
May 26, 2017 | 41.75 | 42.11 | 41.61 | 42.07 | 4,825,610 | +0.29(+0.71%) |
May 25, 2017 | 42.33 | 42.94 | 41.76 | 41.78 | 4,961,785 | -0.54(-1.28%) |
May 24, 2017 | 42.17 | 42.43 | 42.02 | 42.32 | 3,670,077 | +0.04(+0.09%) |
May 23, 2017 | 42.21 | 42.47 | 42.02 | 42.28 | 2,760,934 | +0.08(+0.19%) |
May 22, 2017 | 42.17 | 42.36 | 41.97 | 42.20 | 3,020,008 | +0.16(+0.38%) |
May 19, 2017 | 41.55 | 42.30 | 41.35 | 42.04 | 5,924,635 | +0.67(+1.62%) |
May 18, 2017 | 41.15 | 41.78 | 40.88 | 41.37 | 5,137,767 | -0.09(-0.21%) |
May 17, 2017 | 41.80 | 42.09 | 41.25 | 41.46 | 5,458,853 | -0.34(-0.82%) |
May 16, 2017 | 42.00 | 42.00 | 41.23 | 41.80 | 6,336,541 | -0.41(-0.96%) |
May 15, 2017 | 42.19 | 42.63 | 41.83 | 42.21 | 6,010,987 | +0.54(+1.30%) |
May 12, 2017 | 41.47 | 41.96 | 41.44 | 41.66 | 3,724,740 | +0.13(+0.30%) |
May 11, 2017 | 41.53 | 42.12 | 41.35 | 41.54 | 5,943,535 | +0.13(+0.32%) |
May 10, 2017 | 41.00 | 41.66 | 40.59 | 41.40 | 7,541,872 | +0.70(+1.71%) |
May 09, 2017 | 40.74 | 40.88 | 40.32 | 40.71 | 5,012,321 | +0.09(+0.23%) |
May 08, 2017 | 40.04 | 40.74 | 39.88 | 40.61 | 7,488,850 | +0.54(+1.34%) |
May 05, 2017 | 39.38 | 40.13 | 39.13 | 40.07 | 7,339,948 | +0.87(+2.22%) |
May 04, 2017 | 40.43 | 40.43 | 39.05 | 39.20 | 7,410,957 | -1.33(-3.28%) |
May 03, 2017 | 40.43 | 40.89 | 40.25 | 40.53 | 5,730,917 | -0.14(-0.35%) |
May 02, 2017 | 40.41 | 40.83 | 40.36 | 40.68 | 6,148,924 | +0.44(+1.10%) |
May 01, 2017 | 40.46 | 40.49 | 39.93 | 40.23 | 4,223,415 | -0.06(-0.16%) |
Apr 28, 2017 | 40.60 | 40.60 | 40.09 | 40.30 | 4,612,243 | -0.06(-0.16%) |
Apr 27, 2017 | 39.13 | 40.83 | 39.13 | 40.36 | 8,579,255 | +1.12(+2.86%) |
Apr 26, 2017 | 39.35 | 39.64 | 39.01 | 39.24 | 6,172,111 | -0.34(-0.86%) |
Apr 25, 2017 | 39.77 | 39.88 | 39.47 | 39.58 | 4,820,954 | -0.13(-0.32%) |
Apr 24, 2017 | 39.05 | 39.90 | 38.85 | 39.70 | 6,661,872 | +1.29(+3.36%) |
Apr 21, 2017 | 38.37 | 38.76 | 38.26 | 38.41 | 5,311,215 | +0.02(+0.04%) |
Apr 20, 2017 | 38.19 | 38.78 | 38.07 | 38.40 | 3,876,842 | +0.28(+0.73%) |
Apr 19, 2017 | 38.60 | 38.89 | 37.80 | 38.12 | 6,986,603 | -0.59(-1.53%) |
Apr 18, 2017 | 39.24 | 39.56 | 38.48 | 38.71 | 4,458,043 | -0.76(-1.92%) |
Apr 17, 2017 | 38.98 | 39.51 | 38.98 | 39.47 | 4,504,370 | +0.52(+1.34%) |
Apr 13, 2017 | 39.44 | 39.55 | 38.84 | 38.95 | 4,264,944 | -0.55(-1.40%) |
Apr 12, 2017 | 40.01 | 40.30 | 39.42 | 39.51 | 3,775,543 | -0.39(-0.97%) |
Apr 11, 2017 | 39.70 | 39.98 | 39.48 | 39.89 | 5,735,725 | +0.23(+0.58%) |
Apr 10, 2017 | 39.81 | 40.19 | 39.65 | 39.66 | 4,770,745 | +0.09(+0.24%) |
Apr 07, 2017 | 39.35 | 39.89 | 39.16 | 39.57 | 4,458,421 | +0.14(+0.36%) |
Apr 06, 2017 | 39.29 | 39.90 | 39.15 | 39.43 | 5,734,301 | +0.32(+0.81%) |
Apr 05, 2017 | 40.07 | 40.49 | 39.08 | 39.11 | 5,132,849 | -0.68(-1.71%) |
Apr 04, 2017 | 39.73 | 39.81 | 39.19 | 39.79 | 3,091,756 | +0.28(+0.72%) |