Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.82 | 38.05 | 37.38 | 37.74 | 8,104,084 | +0.26(+0.68%) |
Jun 29, 2017 | 37.29 | 37.97 | 37.26 | 37.48 | 8,917,818 | +0.36(+0.98%) |
Jun 28, 2017 | 36.76 | 37.47 | 36.70 | 37.12 | 9,429,353 | +0.42(+1.16%) |
Jun 27, 2017 | 36.96 | 37.38 | 36.64 | 36.70 | 8,196,374 | -0.15(-0.41%) |
Jun 26, 2017 | 36.97 | 37.11 | 36.65 | 36.85 | 6,243,940 | +0.18(+0.48%) |
Jun 23, 2017 | 37.02 | 37.13 | 36.55 | 36.67 | 22,054,728 | -0.35(-0.95%) |
Jun 22, 2017 | 37.33 | 37.61 | 37.02 | 37.02 | 13,446,346 | -0.29(-0.78%) |
Jun 21, 2017 | 38.13 | 38.18 | 37.07 | 37.31 | 20,936,648 | -1.03(-2.70%) |
Jun 20, 2017 | 38.25 | 38.49 | 37.50 | 38.35 | 12,717,946 | -0.50(-1.30%) |
Jun 19, 2017 | 39.14 | 39.25 | 38.54 | 38.85 | 9,748,535 | -0.27(-0.68%) |
Jun 16, 2017 | 39.21 | 39.21 | 38.64 | 39.12 | 12,196,494 | +0.17(+0.43%) |
Jun 15, 2017 | 39.23 | 39.51 | 38.75 | 38.95 | 10,004,282 | -0.66(-1.67%) |
Jun 14, 2017 | 40.37 | 40.37 | 39.05 | 39.61 | 15,542,153 | -0.89(-2.20%) |
Jun 13, 2017 | 39.74 | 40.80 | 39.59 | 40.50 | 13,823,177 | +0.81(+2.05%) |
Jun 12, 2017 | 40.11 | 40.32 | 39.47 | 39.69 | 10,855,113 | +0.06(+0.16%) |
Jun 09, 2017 | 39.08 | 39.99 | 39.04 | 39.63 | 12,889,736 | +0.64(+1.63%) |
Jun 08, 2017 | 39.41 | 38.79 | 38.99 | 11,729,112 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.39 | 40.65 | 38.89 | 39.23 | 18,536,580 | -1.41(-3.48%) |
Jun 06, 2017 | 40.02 | 40.84 | 39.74 | 40.65 | 10,576,043 | +0.60(+1.50%) |
Jun 05, 2017 | 39.56 | 40.24 | 39.56 | 40.04 | 6,699,916 | +0.18(+0.44%) |
Jun 02, 2017 | 39.68 | 40.04 | 39.27 | 39.87 | 10,905,994 | -0.17(-0.42%) |
Jun 01, 2017 | 39.87 | 40.38 | 39.45 | 40.04 | 10,302,547 | +0.26(+0.66%) |
May 31, 2017 | 39.30 | 40.12 | 38.96 | 39.77 | 11,292,310 | +0.04(+0.09%) |
May 30, 2017 | 39.92 | 39.98 | 39.56 | 39.74 | 9,630,604 | -0.54(-1.33%) |
May 26, 2017 | 39.98 | 40.52 | 39.82 | 40.27 | 11,292,935 | +0.31(+0.77%) |
May 25, 2017 | 41.88 | 42.53 | 39.60 | 39.96 | 20,950,532 | -2.02(-4.82%) |
May 24, 2017 | 41.87 | 42.35 | 41.65 | 41.99 | 11,778,264 | +0.10(+0.23%) |
May 23, 2017 | 41.42 | 42.12 | 41.08 | 41.89 | 13,450,339 | +0.42(+1.02%) |
May 22, 2017 | 42.22 | 42.40 | 41.24 | 41.47 | 10,788,412 | -0.58(-1.38%) |
May 19, 2017 | 41.62 | 42.28 | 41.40 | 42.05 | 15,117,331 | +1.06(+2.58%) |
May 18, 2017 | 40.53 | 41.25 | 40.19 | 40.99 | 10,308,404 | +0.21(+0.52%) |
May 17, 2017 | 41.17 | 41.46 | 40.67 | 40.78 | 9,163,307 | -0.39(-0.94%) |
May 16, 2017 | 41.27 | 41.29 | 40.67 | 41.17 | 10,069,954 | +0.24(+0.58%) |
May 15, 2017 | 40.66 | 41.46 | 40.46 | 40.93 | 14,317,556 | +1.21(+3.04%) |
May 12, 2017 | 40.24 | 40.24 | 39.58 | 39.73 | 10,191,389 | -0.41(-1.03%) |
May 11, 2017 | 40.81 | 40.81 | 40.10 | 40.14 | 9,024,242 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.77 | 39.98 | 40.32 | 11,420,946 | +0.69(+1.73%) |
May 09, 2017 | 39.93 | 40.05 | 39.43 | 39.63 | 9,605,350 | -0.29(-0.73%) |
May 08, 2017 | 40.18 | 40.42 | 39.85 | 39.92 | 9,411,641 | -0.19(-0.48%) |
May 05, 2017 | 39.25 | 40.23 | 39.19 | 40.11 | 13,529,403 | +0.86(+2.20%) |
May 04, 2017 | 39.34 | 39.42 | 38.46 | 39.25 | 15,644,641 | -0.57(-1.44%) |
May 03, 2017 | 39.71 | 40.09 | 39.52 | 39.82 | 8,250,677 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.68 | 39.87 | 8,794,236 | -0.41(-1.03%) |
May 01, 2017 | 40.43 | 40.59 | 40.09 | 40.28 | 5,272,951 | -0.10(-0.24%) |
Apr 28, 2017 | 41.66 | 41.70 | 40.33 | 40.38 | 8,354,160 | -0.46(-1.12%) |
Apr 27, 2017 | 41.01 | 41.21 | 39.69 | 40.84 | 14,666,204 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.85 | 41.01 | 41.36 | 9,001,191 | -0.03(-0.06%) |
Apr 25, 2017 | 41.26 | 41.56 | 41.11 | 41.38 | 9,126,905 | +0.24(+0.58%) |
Apr 24, 2017 | 41.56 | 42.23 | 41.04 | 41.14 | 13,457,279 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.17 | 41.42 | 15,076,715 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.47 | 41.87 | 41.97 | 7,299,555 | +0.23(+0.55%) |
Apr 19, 2017 | 42.89 | 42.98 | 41.50 | 41.74 | 10,718,032 | -0.97(-2.27%) |
Apr 18, 2017 | 42.66 | 43.08 | 42.50 | 42.71 | 5,344,114 | -0.27(-0.63%) |
Apr 17, 2017 | 42.58 | 42.99 | 42.46 | 42.98 | 5,964,131 | +0.40(+0.95%) |
Apr 13, 2017 | 43.29 | 43.49 | 42.40 | 42.58 | 7,683,810 | -0.84(-1.93%) |
Apr 12, 2017 | 44.00 | 44.21 | 43.26 | 43.41 | 8,360,254 | -0.60(-1.36%) |
Apr 11, 2017 | 43.98 | 44.02 | 43.20 | 44.01 | 7,688,822 | +0.04(+0.08%) |
Apr 10, 2017 | 43.95 | 44.21 | 43.78 | 43.98 | 6,349,485 | +0.26(+0.58%) |
Apr 07, 2017 | 44.29 | 44.44 | 43.56 | 43.72 | 7,058,369 | -0.41(-0.94%) |
Apr 06, 2017 | 44.18 | 44.40 | 43.88 | 44.14 | 6,559,810 | +0.26(+0.60%) |
Apr 05, 2017 | 44.22 | 45.11 | 43.85 | 43.87 | 13,955,142 | +0.26(+0.61%) |
Apr 04, 2017 | 43.39 | 43.73 | 42.91 | 43.61 | 7,145,638 | +0.24(+0.55%) |