Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.83 | 38.06 | 37.38 | 37.75 | 8,102,395 | +0.26(+0.68%) |
Jun 29, 2017 | 37.30 | 37.98 | 37.27 | 37.49 | 8,915,959 | +0.36(+0.98%) |
Jun 28, 2017 | 36.77 | 37.48 | 36.71 | 37.13 | 9,427,388 | +0.42(+1.16%) |
Jun 27, 2017 | 36.97 | 37.38 | 36.65 | 36.70 | 8,194,665 | -0.15(-0.41%) |
Jun 26, 2017 | 36.98 | 37.12 | 36.66 | 36.85 | 6,242,639 | +0.18(+0.48%) |
Jun 23, 2017 | 37.03 | 37.14 | 36.56 | 36.68 | 22,050,130 | -0.35(-0.95%) |
Jun 22, 2017 | 37.34 | 37.61 | 37.03 | 37.03 | 13,443,543 | -0.29(-0.78%) |
Jun 21, 2017 | 38.14 | 38.19 | 37.07 | 37.32 | 20,932,284 | -1.03(-2.70%) |
Jun 20, 2017 | 38.26 | 38.50 | 37.51 | 38.36 | 12,715,295 | -0.50(-1.30%) |
Jun 19, 2017 | 39.15 | 39.26 | 38.55 | 38.86 | 9,746,503 | -0.27(-0.68%) |
Jun 16, 2017 | 39.22 | 39.22 | 38.65 | 39.13 | 12,193,952 | +0.17(+0.43%) |
Jun 15, 2017 | 39.24 | 39.51 | 38.76 | 38.96 | 10,002,196 | -0.66(-1.67%) |
Jun 14, 2017 | 40.38 | 40.38 | 39.05 | 39.62 | 15,538,913 | -0.89(-2.20%) |
Jun 13, 2017 | 39.75 | 40.81 | 39.59 | 40.51 | 13,820,296 | +0.81(+2.05%) |
Jun 12, 2017 | 40.12 | 40.33 | 39.48 | 39.70 | 10,852,850 | +0.06(+0.16%) |
Jun 09, 2017 | 39.09 | 40.00 | 39.05 | 39.64 | 12,887,049 | +0.64(+1.63%) |
Jun 08, 2017 | 39.42 | 38.80 | 39.00 | 11,726,667 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.40 | 40.66 | 38.90 | 39.24 | 18,532,716 | -1.41(-3.48%) |
Jun 06, 2017 | 40.03 | 40.85 | 39.75 | 40.65 | 10,573,839 | +0.60(+1.50%) |
Jun 05, 2017 | 39.57 | 40.25 | 39.57 | 40.05 | 6,698,519 | +0.18(+0.44%) |
Jun 02, 2017 | 39.69 | 40.05 | 39.28 | 39.88 | 10,903,720 | -0.17(-0.42%) |
Jun 01, 2017 | 39.88 | 40.39 | 39.45 | 40.04 | 10,300,399 | +0.26(+0.66%) |
May 31, 2017 | 39.31 | 40.13 | 38.97 | 39.78 | 11,289,956 | +0.04(+0.09%) |
May 30, 2017 | 39.93 | 39.99 | 39.57 | 39.74 | 9,628,596 | -0.54(-1.33%) |
May 26, 2017 | 39.99 | 40.53 | 39.83 | 40.28 | 11,290,581 | +0.31(+0.77%) |
May 25, 2017 | 41.89 | 42.54 | 39.61 | 39.97 | 20,946,164 | -2.02(-4.82%) |
May 24, 2017 | 41.88 | 42.36 | 41.65 | 42.00 | 11,775,808 | +0.10(+0.23%) |
May 23, 2017 | 41.43 | 42.13 | 41.09 | 41.90 | 13,447,535 | +0.42(+1.02%) |
May 22, 2017 | 42.23 | 42.41 | 41.25 | 41.48 | 10,786,163 | -0.58(-1.38%) |
May 19, 2017 | 41.63 | 42.28 | 41.41 | 42.06 | 15,114,180 | +1.06(+2.58%) |
May 18, 2017 | 40.54 | 41.26 | 40.20 | 41.00 | 10,306,255 | +0.21(+0.52%) |
May 17, 2017 | 41.18 | 41.47 | 40.68 | 40.79 | 9,161,397 | -0.39(-0.94%) |
May 16, 2017 | 41.28 | 41.30 | 40.68 | 41.18 | 10,067,854 | +0.24(+0.58%) |
May 15, 2017 | 40.67 | 41.47 | 40.47 | 40.94 | 14,314,571 | +1.21(+3.04%) |
May 12, 2017 | 40.25 | 40.25 | 39.59 | 39.74 | 10,189,264 | -0.41(-1.03%) |
May 11, 2017 | 40.82 | 40.82 | 40.11 | 40.15 | 9,022,360 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.78 | 39.99 | 40.33 | 11,418,565 | +0.69(+1.73%) |
May 09, 2017 | 39.94 | 40.06 | 39.44 | 39.64 | 9,603,347 | -0.29(-0.73%) |
May 08, 2017 | 40.19 | 40.43 | 39.86 | 39.93 | 9,409,679 | -0.19(-0.48%) |
May 05, 2017 | 39.26 | 40.24 | 39.20 | 40.12 | 13,526,582 | +0.86(+2.20%) |
May 04, 2017 | 39.35 | 39.43 | 38.47 | 39.26 | 15,641,380 | -0.57(-1.44%) |
May 03, 2017 | 39.72 | 40.10 | 39.53 | 39.83 | 8,248,957 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.69 | 39.88 | 8,792,402 | -0.41(-1.03%) |
May 01, 2017 | 40.44 | 40.60 | 40.10 | 40.29 | 5,271,852 | -0.10(-0.24%) |
Apr 28, 2017 | 41.67 | 41.71 | 40.34 | 40.39 | 8,352,418 | -0.46(-1.12%) |
Apr 27, 2017 | 41.02 | 41.21 | 39.70 | 40.84 | 14,663,147 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.86 | 41.02 | 41.36 | 8,999,314 | -0.03(-0.06%) |
Apr 25, 2017 | 41.27 | 41.57 | 41.12 | 41.39 | 9,125,002 | +0.24(+0.58%) |
Apr 24, 2017 | 41.57 | 42.24 | 41.05 | 41.15 | 13,454,473 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.18 | 41.43 | 15,073,572 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.48 | 41.88 | 41.98 | 7,298,034 | +0.23(+0.55%) |
Apr 19, 2017 | 42.90 | 42.99 | 41.50 | 41.75 | 10,715,797 | -0.97(-2.27%) |
Apr 18, 2017 | 42.67 | 43.09 | 42.51 | 42.72 | 5,343,000 | -0.27(-0.63%) |
Apr 17, 2017 | 42.59 | 43.00 | 42.46 | 42.99 | 5,962,888 | +0.40(+0.95%) |
Apr 13, 2017 | 43.30 | 43.50 | 42.41 | 42.59 | 7,682,208 | -0.84(-1.93%) |
Apr 12, 2017 | 44.01 | 44.22 | 43.27 | 43.42 | 8,358,511 | -0.60(-1.36%) |
Apr 11, 2017 | 43.99 | 44.03 | 43.21 | 44.02 | 7,687,219 | +0.04(+0.08%) |
Apr 10, 2017 | 43.96 | 44.22 | 43.79 | 43.99 | 6,348,161 | +0.26(+0.58%) |
Apr 07, 2017 | 44.30 | 44.45 | 43.57 | 43.73 | 7,056,897 | -0.41(-0.94%) |
Apr 06, 2017 | 44.19 | 44.41 | 43.89 | 44.15 | 6,558,443 | +0.26(+0.60%) |
Apr 05, 2017 | 44.23 | 45.12 | 43.86 | 43.88 | 13,952,232 | +0.26(+0.61%) |
Apr 04, 2017 | 43.40 | 43.74 | 42.92 | 43.62 | 7,144,148 | +0.24(+0.55%) |