Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.95 | 42.00 | 41.66 | 41.82 | 377,653 | -0.14(-0.33%) |
Jun 29, 2017 | 42.87 | 43.09 | 41.35 | 41.96 | 1,068,836 | -0.71(-1.66%) |
Jun 28, 2017 | 42.23 | 42.88 | 42.07 | 42.67 | 785,646 | -1.17(-2.67%) |
Jun 27, 2017 | 43.95 | 44.00 | 43.70 | 43.84 | 588,634 | -0.41(-0.93%) |
Jun 26, 2017 | 43.71 | 44.33 | 43.71 | 44.25 | 706,371 | +1.04(+2.41%) |
Jun 23, 2017 | 43.02 | 43.25 | 42.86 | 43.21 | 559,043 | +1.16(+2.76%) |
Jun 22, 2017 | 41.90 | 42.10 | 41.90 | 42.05 | 346,470 | +0.43(+1.05%) |
Jun 21, 2017 | 41.64 | 41.75 | 41.44 | 41.62 | 370,314 | -0.07(-0.16%) |
Jun 20, 2017 | 41.70 | 41.91 | 41.62 | 41.68 | 334,196 | +0.16(+0.38%) |
Jun 19, 2017 | 41.53 | 41.62 | 41.38 | 41.52 | 418,849 | +1.03(+2.56%) |
Jun 16, 2017 | 40.59 | 40.69 | 40.45 | 40.49 | 326,991 | -0.06(-0.15%) |
Jun 15, 2017 | 40.88 | 40.91 | 40.45 | 40.55 | 1,045,183 | +0.92(+2.33%) |
Jun 14, 2017 | 39.74 | 39.80 | 39.54 | 39.62 | 450,624 | +0.38(+0.96%) |
Jun 13, 2017 | 38.48 | 39.80 | 38.41 | 39.25 | 1,613,411 | +0.62(+1.60%) |
Jun 12, 2017 | 38.43 | 38.63 | 38.04 | 38.63 | 493,599 | +0.20(+0.52%) |
Jun 09, 2017 | 39.38 | 39.74 | 37.96 | 38.43 | 1,450,737 | -0.67(-1.71%) |
Jun 08, 2017 | 38.90 | 39.10 | 38.57 | 39.10 | 686,031 | +0.19(+0.49%) |
Jun 07, 2017 | 39.13 | 39.22 | 38.90 | 38.91 | 865,582 | -1.30(-3.23%) |
Jun 06, 2017 | 39.48 | 40.36 | 39.23 | 40.21 | 1,789,530 | +1.12(+2.88%) |
Jun 05, 2017 | 38.80 | 39.10 | 38.75 | 39.09 | 570,986 | +1.25(+3.30%) |
Jun 02, 2017 | 37.46 | 37.84 | 37.46 | 37.84 | 361,012 | +0.77(+2.07%) |
Jun 01, 2017 | 37.33 | 37.40 | 36.92 | 37.07 | 1,127,359 | -0.76(-2.01%) |
May 31, 2017 | 38.05 | 38.09 | 37.75 | 37.83 | 315,672 | -0.35(-0.92%) |
May 30, 2017 | 37.80 | 38.39 | 37.80 | 38.18 | 611,603 | +0.63(+1.68%) |
May 26, 2017 | 37.60 | 37.61 | 37.30 | 37.55 | 584,024 | +1.60(+4.45%) |
May 25, 2017 | 35.73 | 36.08 | 35.62 | 35.95 | 364,483 | +0.40(+1.13%) |
May 24, 2017 | 35.33 | 35.65 | 35.33 | 35.55 | 286,915 | +0.76(+2.18%) |
May 23, 2017 | 34.45 | 34.85 | 34.39 | 34.79 | 382,448 | +0.50(+1.46%) |
May 22, 2017 | 34.23 | 34.36 | 34.09 | 34.29 | 225,750 | +0.14(+0.41%) |
May 19, 2017 | 34.08 | 34.19 | 33.90 | 34.15 | 255,264 | +0.11(+0.32%) |
May 18, 2017 | 34.00 | 34.07 | 33.74 | 34.04 | 706,461 | +0.60(+1.79%) |
May 17, 2017 | 33.82 | 33.90 | 33.21 | 33.44 | 893,814 | +0.41(+1.24%) |
May 16, 2017 | 33.02 | 33.14 | 32.90 | 33.03 | 410,923 | +0.22(+0.67%) |
May 15, 2017 | 32.83 | 32.90 | 32.69 | 32.81 | 239,829 | +0.44(+1.34%) |
May 12, 2017 | 32.44 | 32.51 | 32.32 | 32.38 | 148,000 | -0.02(-0.05%) |
May 11, 2017 | 32.37 | 32.42 | 32.24 | 32.39 | 293,354 | -0.03(-0.11%) |
May 10, 2017 | 32.38 | 32.45 | 32.22 | 32.42 | 514,294 | +0.69(+2.17%) |
May 09, 2017 | 31.64 | 31.82 | 31.52 | 31.73 | 450,395 | -0.31(-0.98%) |
May 08, 2017 | 31.95 | 32.06 | 31.91 | 32.05 | 280,382 | -0.19(-0.59%) |
May 05, 2017 | 31.67 | 32.24 | 31.65 | 32.24 | 723,371 | +0.57(+1.80%) |
May 04, 2017 | 31.55 | 31.68 | 31.55 | 31.67 | 198,391 | +0.09(+0.27%) |
May 03, 2017 | 31.55 | 31.60 | 31.50 | 31.59 | 187,234 | +0.03(+0.08%) |
May 02, 2017 | 31.59 | 31.64 | 31.50 | 31.56 | 333,532 | -0.09(-0.28%) |
May 01, 2017 | 31.69 | 31.70 | 31.61 | 31.65 | 197,572 | -0.03(-0.09%) |
Apr 28, 2017 | 31.43 | 31.69 | 31.25 | 31.68 | 797,006 | +1.68(+5.62%) |
Apr 27, 2017 | 30.20 | 30.28 | 29.77 | 30.00 | 820,982 | -1.05(-3.40%) |
Apr 26, 2017 | 31.05 | 31.15 | 30.74 | 31.05 | 270,622 | -0.60(-1.90%) |
Apr 25, 2017 | 31.61 | 31.65 | 31.47 | 31.65 | 743,571 | +0.55(+1.77%) |
Apr 24, 2017 | 31.32 | 31.37 | 31.07 | 31.10 | 289,028 | +0.18(+0.58%) |
Apr 21, 2017 | 30.87 | 30.97 | 30.87 | 30.92 | 235,287 | +0.01(+0.03%) |
Apr 20, 2017 | 30.75 | 31.06 | 30.74 | 30.91 | 831,811 | -0.44(-1.40%) |
Apr 19, 2017 | 31.11 | 31.36 | 31.10 | 31.35 | 579,620 | +0.76(+2.48%) |
Apr 18, 2017 | 30.53 | 30.65 | 30.53 | 30.59 | 143,262 | +0.13(+0.43%) |
Apr 17, 2017 | 30.52 | 30.60 | 30.32 | 30.46 | 424,157 | +1.47(+5.07%) |
Apr 13, 2017 | 28.89 | 29.15 | 28.88 | 28.99 | 217,909 | -0.15(-0.50%) |
Apr 12, 2017 | 29.06 | 29.25 | 29.06 | 29.14 | 76,175 | +0.04(+0.12%) |
Apr 11, 2017 | 29.04 | 29.12 | 28.96 | 29.10 | 96,308 | +0.08(+0.28%) |
Apr 10, 2017 | 28.93 | 29.03 | 28.93 | 29.02 | 153,957 | -0.14(-0.48%) |
Apr 07, 2017 | 29.05 | 29.31 | 28.93 | 29.16 | 338,836 | -0.63(-2.11%) |
Apr 06, 2017 | 29.81 | 29.88 | 29.65 | 29.79 | 165,813 | +0.49(+1.67%) |
Apr 05, 2017 | 29.32 | 29.49 | 29.28 | 29.30 | 132,536 | +0.00(+0.00%) |
Apr 04, 2017 | 29.32 | 29.76 | 29.22 | 29.30 | 226,127 | -0.66(-2.20%) |