Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.66 | 41.76 | 40.52 | 40.82 | 33,990 | -0.69(-1.67%) |
Jun 29, 2017 | 41.32 | 41.66 | 40.67 | 41.51 | 50,133 | +0.89(+2.19%) |
Jun 28, 2017 | 40.38 | 40.97 | 40.08 | 40.62 | 47,182 | +0.54(+1.36%) |
Jun 27, 2017 | 40.13 | 40.52 | 39.76 | 40.08 | 30,877 | +0.15(+0.37%) |
Jun 26, 2017 | 39.24 | 39.93 | 38.99 | 39.93 | 38,104 | +0.69(+1.77%) |
Jun 23, 2017 | 39.24 | 39.53 | 38.99 | 39.24 | 83,509 | +0.00(+0.00%) |
Jun 22, 2017 | 39.58 | 39.73 | 39.04 | 39.24 | 139,877 | -0.35(-0.87%) |
Jun 21, 2017 | 40.23 | 40.23 | 39.58 | 39.58 | 31,857 | -0.64(-1.60%) |
Jun 20, 2017 | 40.62 | 40.72 | 40.23 | 40.23 | 29,279 | -0.79(-1.93%) |
Jun 19, 2017 | 41.22 | 41.32 | 40.77 | 41.02 | 24,503 | +0.10(+0.24%) |
Jun 16, 2017 | 41.12 | 41.41 | 40.82 | 40.92 | 81,184 | -0.59(-1.43%) |
Jun 15, 2017 | 41.41 | 42.21 | 41.22 | 41.51 | 31,757 | -0.05(-0.12%) |
Jun 14, 2017 | 40.87 | 41.66 | 40.38 | 41.56 | 63,555 | +0.30(+0.72%) |
Jun 13, 2017 | 41.56 | 41.66 | 41.17 | 41.27 | 53,308 | +0.00(+0.00%) |
Jun 12, 2017 | 41.51 | 42.06 | 40.87 | 41.27 | 96,326 | -0.10(-0.24%) |
Jun 09, 2017 | 40.28 | 41.56 | 40.23 | 41.36 | 90,550 | +1.24(+3.08%) |
Jun 08, 2017 | 39.63 | 41.07 | 39.53 | 40.13 | 62,231 | +0.35(+0.87%) |
Jun 07, 2017 | 39.39 | 39.96 | 39.34 | 39.78 | 19,769 | +0.40(+1.00%) |
Jun 06, 2017 | 39.44 | 39.83 | 39.24 | 39.39 | 31,044 | -0.40(-0.99%) |
Jun 05, 2017 | 39.73 | 40.08 | 39.39 | 39.78 | 36,498 | -0.05(-0.12%) |
Jun 02, 2017 | 39.48 | 40.72 | 39.48 | 39.83 | 75,391 | +0.15(+0.37%) |
Jun 01, 2017 | 38.64 | 39.68 | 38.40 | 39.68 | 46,726 | +1.09(+2.82%) |
May 31, 2017 | 38.94 | 39.06 | 37.95 | 38.59 | 134,825 | -0.30(-0.76%) |
May 30, 2017 | 39.14 | 39.19 | 38.45 | 38.89 | 32,773 | -0.40(-1.01%) |
May 26, 2017 | 39.58 | 39.58 | 38.74 | 39.29 | 45,258 | -0.10(-0.25%) |
May 25, 2017 | 39.98 | 40.08 | 39.09 | 39.39 | 19,365 | -0.20(-0.50%) |
May 24, 2017 | 40.18 | 40.67 | 39.24 | 39.58 | 32,102 | -0.59(-1.48%) |
May 23, 2017 | 40.08 | 40.47 | 39.78 | 40.18 | 30,407 | +0.30(+0.74%) |
May 22, 2017 | 39.73 | 40.08 | 39.73 | 39.88 | 23,346 | +0.10(+0.25%) |
May 19, 2017 | 39.98 | 40.47 | 39.58 | 39.78 | 75,221 | +0.00(+0.00%) |
May 18, 2017 | 39.48 | 40.23 | 39.48 | 39.78 | 43,343 | +0.30(+0.75%) |
May 17, 2017 | 39.83 | 39.88 | 38.79 | 39.48 | 76,173 | -1.09(-2.68%) |
May 16, 2017 | 40.52 | 40.70 | 39.53 | 40.57 | 79,509 | +0.20(+0.49%) |
May 15, 2017 | 40.33 | 40.77 | 39.93 | 40.38 | 73,263 | +0.05(+0.12%) |
May 12, 2017 | 40.87 | 40.87 | 40.18 | 40.33 | 89,776 | -0.79(-1.93%) |
May 11, 2017 | 41.41 | 41.41 | 40.43 | 41.12 | 59,970 | -0.45(-1.07%) |
May 10, 2017 | 42.75 | 42.85 | 41.51 | 41.56 | 48,490 | -1.29(-3.00%) |
May 09, 2017 | 43.29 | 43.84 | 42.50 | 42.85 | 64,341 | -0.45(-1.03%) |
May 08, 2017 | 42.95 | 43.39 | 42.70 | 43.29 | 62,900 | +0.35(+0.81%) |
May 05, 2017 | 42.50 | 43.05 | 41.96 | 42.95 | 83,655 | +0.54(+1.28%) |
May 04, 2017 | 42.45 | 42.75 | 42.21 | 42.40 | 72,888 | +0.10(+0.23%) |
May 03, 2017 | 42.60 | 42.90 | 42.11 | 42.30 | 136,975 | -0.49(-1.16%) |
May 02, 2017 | 42.85 | 43.05 | 41.96 | 42.80 | 162,551 | -0.05(-0.12%) |
May 01, 2017 | 40.28 | 43.29 | 40.08 | 42.85 | 169,628 | +2.72(+6.78%) |
Apr 28, 2017 | 39.39 | 40.47 | 39.34 | 40.13 | 116,168 | +0.94(+2.40%) |
Apr 27, 2017 | 38.20 | 39.58 | 38.20 | 39.19 | 83,696 | +1.09(+2.86%) |
Apr 26, 2017 | 38.40 | 38.89 | 37.80 | 38.10 | 111,306 | -0.40(-1.03%) |
Apr 25, 2017 | 38.99 | 39.34 | 38.45 | 38.49 | 53,560 | -0.15(-0.38%) |
Apr 24, 2017 | 38.89 | 39.39 | 37.85 | 38.64 | 59,475 | +0.64(+1.69%) |
Apr 21, 2017 | 37.46 | 38.17 | 37.41 | 38.00 | 42,094 | +0.40(+1.05%) |
Apr 20, 2017 | 37.80 | 38.15 | 37.01 | 37.60 | 92,892 | +0.15(+0.40%) |
Apr 19, 2017 | 37.85 | 38.10 | 37.41 | 37.46 | 70,166 | -0.25(-0.66%) |
Apr 18, 2017 | 37.16 | 37.85 | 36.91 | 37.70 | 45,936 | +0.25(+0.66%) |
Apr 17, 2017 | 37.11 | 37.55 | 36.66 | 37.46 | 47,680 | +0.49(+1.34%) |
Apr 13, 2017 | 37.31 | 37.80 | 36.86 | 36.96 | 41,869 | -0.49(-1.32%) |
Apr 12, 2017 | 37.95 | 38.00 | 37.11 | 37.46 | 41,372 | -0.64(-1.69%) |
Apr 11, 2017 | 37.41 | 38.22 | 37.41 | 38.10 | 46,270 | +0.54(+1.45%) |
Apr 10, 2017 | 38.05 | 38.25 | 37.41 | 37.55 | 47,483 | -0.49(-1.30%) |
Apr 07, 2017 | 37.95 | 38.45 | 37.78 | 38.05 | 45,663 | -0.25(-0.65%) |
Apr 06, 2017 | 37.31 | 38.40 | 37.11 | 38.30 | 70,724 | +1.09(+2.93%) |
Apr 05, 2017 | 38.30 | 38.99 | 37.01 | 37.21 | 88,533 | -1.09(-2.84%) |
Apr 04, 2017 | 37.95 | 38.40 | 37.51 | 38.30 | 53,122 | +0.05(+0.13%) |