Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.20 | 42.40 | 41.84 | 42.16 | 830,226 | +0.22(+0.52%) |
Jun 29, 2017 | 41.64 | 42.32 | 41.41 | 41.94 | 1,197,516 | +0.49(+1.18%) |
Jun 28, 2017 | 41.31 | 42.25 | 41.31 | 41.45 | 1,048,546 | +0.47(+1.15%) |
Jun 27, 2017 | 40.63 | 41.45 | 40.62 | 40.98 | 865,941 | +0.14(+0.34%) |
Jun 26, 2017 | 39.74 | 41.14 | 39.60 | 40.84 | 1,165,276 | +1.32(+3.34%) |
Jun 23, 2017 | 39.48 | 39.65 | 39.12 | 39.52 | 1,127,554 | -0.01(-0.03%) |
Jun 22, 2017 | 39.00 | 39.82 | 38.73 | 39.53 | 1,274,793 | +0.14(+0.36%) |
Jun 21, 2017 | 40.26 | 40.68 | 39.11 | 39.39 | 1,384,863 | -0.14(-0.35%) |
Jun 20, 2017 | 40.20 | 40.25 | 39.48 | 39.53 | 1,091,377 | -0.72(-1.79%) |
Jun 19, 2017 | 40.12 | 40.48 | 39.60 | 40.25 | 1,869,518 | -0.06(-0.15%) |
Jun 16, 2017 | 42.49 | 42.61 | 39.40 | 40.31 | 3,082,817 | -2.45(-5.73%) |
Jun 15, 2017 | 41.98 | 43.13 | 41.78 | 42.76 | 1,941,189 | +0.60(+1.42%) |
Jun 14, 2017 | 42.14 | 42.23 | 41.44 | 42.16 | 706,974 | +0.05(+0.12%) |
Jun 13, 2017 | 42.11 | 42.42 | 41.20 | 42.11 | 1,278,358 | +0.07(+0.17%) |
Jun 12, 2017 | 40.69 | 42.57 | 40.65 | 42.04 | 1,736,852 | +1.39(+3.42%) |
Jun 09, 2017 | 39.77 | 40.65 | 39.29 | 40.65 | 1,133,128 | +0.97(+2.44%) |
Jun 08, 2017 | 41.20 | 39.52 | 39.68 | 1,408,503 | -0.49(-1.22%) | |
Jun 07, 2017 | 40.11 | 40.90 | 40.06 | 40.17 | 1,099,595 | +0.15(+0.37%) |
Jun 06, 2017 | 39.56 | 40.23 | 39.16 | 40.02 | 1,281,424 | +0.20(+0.50%) |
Jun 05, 2017 | 39.75 | 40.02 | 39.47 | 39.82 | 815,009 | -0.04(-0.10%) |
Jun 02, 2017 | 40.32 | 40.36 | 39.63 | 39.86 | 939,445 | -0.49(-1.21%) |
Jun 01, 2017 | 39.70 | 41.02 | 39.30 | 40.35 | 1,668,815 | +0.83(+2.10%) |
May 31, 2017 | 39.46 | 39.59 | 38.85 | 39.52 | 1,214,165 | +0.19(+0.48%) |
May 30, 2017 | 39.13 | 39.81 | 39.05 | 39.33 | 1,319,045 | +0.06(+0.15%) |
May 26, 2017 | 38.63 | 39.31 | 38.20 | 39.27 | 829,359 | +0.37(+0.95%) |
May 25, 2017 | 39.61 | 39.70 | 38.66 | 38.90 | 1,285,130 | -0.34(-0.87%) |
May 24, 2017 | 38.99 | 39.56 | 38.79 | 39.24 | 883,224 | +0.25(+0.64%) |
May 23, 2017 | 39.47 | 39.53 | 38.87 | 38.99 | 1,131,719 | -0.63(-1.59%) |
May 22, 2017 | 39.83 | 40.22 | 39.40 | 39.62 | 987,537 | -0.05(-0.13%) |
May 19, 2017 | 39.37 | 39.88 | 39.22 | 39.67 | 839,240 | +0.43(+1.10%) |
May 18, 2017 | 39.05 | 39.85 | 39.05 | 39.24 | 944,555 | +0.16(+0.41%) |
May 17, 2017 | 40.40 | 40.36 | 39.05 | 39.08 | 2,168,641 | -1.32(-3.27%) |
May 16, 2017 | 40.50 | 41.11 | 40.10 | 40.40 | 2,176,050 | -0.14(-0.35%) |
May 15, 2017 | 39.47 | 41.00 | 39.36 | 40.54 | 2,257,581 | +1.18(+3.00%) |
May 12, 2017 | 39.91 | 40.00 | 39.28 | 39.36 | 1,554,085 | -0.57(-1.43%) |
May 11, 2017 | 39.96 | 40.00 | 38.94 | 39.93 | 1,200,142 | -0.25(-0.62%) |
May 10, 2017 | 40.00 | 40.44 | 39.67 | 40.18 | 1,108,847 | +0.04(+0.10%) |
May 09, 2017 | 40.66 | 40.70 | 39.97 | 40.14 | 971,131 | -0.60(-1.47%) |
May 08, 2017 | 40.83 | 41.23 | 40.61 | 40.74 | 951,956 | +0.00(+0.00%) |
May 05, 2017 | 40.59 | 40.74 | 40.18 | 40.74 | 704,615 | +0.31(+0.77%) |
May 04, 2017 | 40.58 | 40.77 | 40.00 | 40.43 | 876,084 | +0.02(+0.05%) |
May 03, 2017 | 40.22 | 40.50 | 39.88 | 40.41 | 1,621,144 | +0.13(+0.32%) |
May 02, 2017 | 41.33 | 41.63 | 39.70 | 40.28 | 2,618,006 | -1.37(-3.29%) |
May 01, 2017 | 42.05 | 42.49 | 41.46 | 41.65 | 1,918,928 | -0.35(-0.83%) |
Apr 28, 2017 | 43.51 | 43.83 | 41.93 | 42.00 | 1,393,235 | -1.65(-3.78%) |
Apr 27, 2017 | 43.45 | 43.87 | 42.95 | 43.65 | 1,600,230 | +0.51(+1.18%) |
Apr 26, 2017 | 43.77 | 43.88 | 42.81 | 43.14 | 1,591,321 | -0.72(-1.64%) |
Apr 25, 2017 | 43.70 | 45.35 | 43.03 | 43.86 | 2,968,548 | -0.20(-0.45%) |
Apr 24, 2017 | 43.58 | 44.10 | 43.48 | 44.06 | 1,948,804 | +1.25(+2.92%) |
Apr 21, 2017 | 43.58 | 43.63 | 42.14 | 42.81 | 1,918,868 | -0.84(-1.92%) |
Apr 20, 2017 | 43.43 | 44.20 | 43.41 | 43.65 | 2,235,246 | +0.35(+0.81%) |
Apr 19, 2017 | 41.72 | 43.69 | 41.70 | 43.30 | 3,579,995 | +1.75(+4.21%) |
Apr 18, 2017 | 40.08 | 41.64 | 40.05 | 41.55 | 2,941,185 | +1.22(+3.03%) |
Apr 17, 2017 | 39.69 | 40.36 | 39.45 | 40.33 | 1,042,166 | +0.90(+2.28%) |
Apr 13, 2017 | 40.03 | 40.23 | 39.28 | 39.43 | 1,356,077 | -0.64(-1.60%) |
Apr 12, 2017 | 40.77 | 40.79 | 39.95 | 40.07 | 952,874 | -0.75(-1.84%) |
Apr 11, 2017 | 40.63 | 40.87 | 40.09 | 40.82 | 783,820 | +0.17(+0.42%) |
Apr 10, 2017 | 39.93 | 40.98 | 39.76 | 40.65 | 857,073 | +0.51(+1.27%) |
Apr 07, 2017 | 40.14 | 40.37 | 39.96 | 40.14 | 893,581 | -0.18(-0.45%) |
Apr 06, 2017 | 39.79 | 41.03 | 39.13 | 40.32 | 2,266,691 | +0.66(+1.66%) |
Apr 05, 2017 | 40.48 | 41.00 | 39.56 | 39.66 | 1,531,235 | -0.61(-1.51%) |
Apr 04, 2017 | 40.63 | 40.77 | 40.15 | 40.27 | 1,323,246 | -0.57(-1.40%) |