Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.50 | 40.50 | 40.03 | 40.33 | 10,101,340 | -0.06(-0.16%) |
Jun 29, 2017 | 40.75 | 40.76 | 40.21 | 40.39 | 7,222,724 | -0.64(-1.56%) |
Jun 28, 2017 | 40.82 | 41.07 | 40.76 | 41.03 | 6,611,745 | +0.42(+1.03%) |
Jun 27, 2017 | 40.68 | 40.80 | 40.52 | 40.61 | 5,681,792 | +0.08(+0.19%) |
Jun 26, 2017 | 40.84 | 40.86 | 40.52 | 40.53 | 2,512,908 | +0.14(+0.36%) |
Jun 23, 2017 | 40.33 | 40.53 | 40.24 | 40.39 | 7,326,446 | +0.05(+0.12%) |
Jun 22, 2017 | 40.39 | 40.49 | 40.30 | 40.34 | 4,327,984 | -0.11(-0.27%) |
Jun 21, 2017 | 40.34 | 40.50 | 40.30 | 40.45 | 7,549,102 | +0.05(+0.12%) |
Jun 20, 2017 | 40.78 | 40.79 | 40.34 | 40.40 | 7,219,748 | -1.11(-2.67%) |
Jun 19, 2017 | 41.53 | 41.59 | 41.43 | 41.51 | 8,159,594 | +0.26(+0.63%) |
Jun 16, 2017 | 41.04 | 41.28 | 40.98 | 41.25 | 4,095,914 | +0.43(+1.05%) |
Jun 15, 2017 | 40.61 | 40.84 | 40.55 | 40.82 | 6,655,505 | -0.59(-1.41%) |
Jun 14, 2017 | 41.73 | 41.74 | 41.22 | 41.41 | 6,205,141 | -0.03(-0.08%) |
Jun 13, 2017 | 41.37 | 41.48 | 41.27 | 41.44 | 9,192,938 | +0.34(+0.84%) |
Jun 12, 2017 | 41.21 | 41.23 | 40.99 | 41.09 | 5,269,322 | -0.32(-0.77%) |
Jun 09, 2017 | 41.41 | 41.53 | 41.23 | 41.41 | 8,795,731 | -0.02(-0.06%) |
Jun 08, 2017 | 41.30 | 41.44 | 41.24 | 41.44 | 8,012,205 | -0.07(-0.17%) |
Jun 07, 2017 | 41.56 | 41.66 | 41.26 | 41.51 | 7,672,225 | +0.09(+0.22%) |
Jun 06, 2017 | 41.36 | 41.51 | 41.35 | 41.42 | 7,646,873 | -0.22(-0.53%) |
Jun 05, 2017 | 41.57 | 41.70 | 41.53 | 41.64 | 2,862,773 | -0.31(-0.74%) |
Jun 02, 2017 | 41.85 | 41.98 | 41.74 | 41.95 | 4,055,263 | +0.45(+1.08%) |
Jun 01, 2017 | 41.34 | 41.51 | 41.28 | 41.50 | 3,336,381 | +0.32(+0.78%) |
May 31, 2017 | 41.36 | 41.49 | 41.17 | 41.18 | 4,973,790 | +0.12(+0.29%) |
May 30, 2017 | 41.04 | 41.16 | 40.99 | 41.06 | 6,019,366 | -0.15(-0.36%) |
May 26, 2017 | 41.08 | 41.21 | 41.06 | 41.21 | 9,336,066 | -0.15(-0.36%) |
May 25, 2017 | 41.50 | 41.50 | 41.29 | 41.36 | 6,653,592 | -0.04(-0.10%) |
May 24, 2017 | 41.28 | 41.41 | 41.18 | 41.40 | 4,954,283 | +0.12(+0.29%) |
May 23, 2017 | 41.48 | 41.53 | 41.25 | 41.28 | 7,279,335 | -0.01(-0.02%) |
May 22, 2017 | 41.33 | 41.41 | 41.23 | 41.29 | 3,292,121 | +0.07(+0.17%) |
May 19, 2017 | 41.06 | 41.26 | 41.04 | 41.22 | 10,861,033 | +0.57(+1.40%) |
May 18, 2017 | 40.39 | 40.68 | 40.34 | 40.65 | 10,479,032 | -0.01(-0.02%) |
May 17, 2017 | 41.00 | 41.07 | 40.63 | 40.66 | 15,393,407 | -0.65(-1.57%) |
May 16, 2017 | 41.30 | 41.36 | 41.20 | 41.31 | 5,634,690 | +0.40(+0.97%) |
May 15, 2017 | 40.73 | 40.92 | 40.70 | 40.91 | 7,048,588 | +0.28(+0.70%) |
May 12, 2017 | 40.42 | 40.63 | 40.36 | 40.63 | 7,468,149 | +0.38(+0.94%) |
May 11, 2017 | 40.21 | 40.29 | 40.00 | 40.25 | 6,968,505 | -0.16(-0.40%) |
May 10, 2017 | 40.41 | 40.42 | 40.29 | 40.41 | 7,713,133 | +0.03(+0.07%) |
May 09, 2017 | 40.51 | 40.56 | 40.31 | 40.38 | 9,850,707 | -0.16(-0.39%) |
May 08, 2017 | 40.57 | 40.62 | 40.46 | 40.54 | 11,501,590 | -0.66(-1.60%) |
May 05, 2017 | 40.67 | 41.22 | 40.66 | 41.20 | 16,579,968 | +0.65(+1.60%) |
May 04, 2017 | 40.13 | 40.57 | 40.11 | 40.55 | 19,816,252 | +0.89(+2.24%) |
May 03, 2017 | 39.67 | 39.76 | 39.60 | 39.66 | 5,241,134 | -0.12(-0.30%) |
May 02, 2017 | 39.58 | 39.79 | 39.50 | 39.78 | 6,906,270 | +0.29(+0.73%) |
May 01, 2017 | 39.49 | 39.56 | 39.32 | 39.49 | 4,434,696 | +0.25(+0.64%) |
Apr 28, 2017 | 39.35 | 39.41 | 39.24 | 39.24 | 11,050,809 | -0.04(-0.11%) |
Apr 27, 2017 | 39.27 | 39.32 | 39.17 | 39.28 | 12,071,334 | -0.06(-0.14%) |
Apr 26, 2017 | 39.33 | 39.45 | 39.28 | 39.34 | 7,814,044 | -0.26(-0.66%) |
Apr 25, 2017 | 39.41 | 39.66 | 39.37 | 39.60 | 7,763,087 | +0.29(+0.72%) |
Apr 24, 2017 | 39.07 | 39.33 | 39.07 | 39.31 | 16,730,999 | +1.92(+5.15%) |
Apr 21, 2017 | 37.31 | 37.39 | 37.24 | 37.39 | 11,175,596 | +0.01(+0.03%) |
Apr 20, 2017 | 37.48 | 37.60 | 37.36 | 37.38 | 9,323,425 | +0.37(+1.00%) |
Apr 19, 2017 | 37.12 | 37.17 | 36.96 | 37.01 | 2,740,927 | +0.01(+0.03%) |
Apr 18, 2017 | 36.95 | 37.03 | 36.77 | 37.00 | 3,751,621 | -0.20(-0.54%) |
Apr 17, 2017 | 37.01 | 37.22 | 37.01 | 37.20 | 2,868,778 | +0.23(+0.62%) |
Apr 13, 2017 | 37.01 | 37.07 | 36.89 | 36.97 | 2,374,703 | -0.28(-0.75%) |
Apr 12, 2017 | 37.16 | 37.27 | 37.05 | 37.25 | 8,810,836 | -0.02(-0.07%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.97 | 37.27 | 2,018,686 | +0.07(+0.20%) |
Apr 10, 2017 | 37.24 | 37.32 | 37.19 | 37.20 | 4,389,695 | -0.19(-0.51%) |
Apr 07, 2017 | 37.29 | 37.48 | 37.29 | 37.39 | 8,542,830 | -0.08(-0.21%) |
Apr 06, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 3,115,211 | +0.19(+0.51%) |
Apr 05, 2017 | 37.45 | 37.60 | 37.28 | 37.28 | 6,241,838 | -0.29(-0.77%) |
Apr 04, 2017 | 37.38 | 37.57 | 37.30 | 37.57 | 7,914,279 | +0.07(+0.19%) |