Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.12 | 39.12 | 38.94 | 39.01 | 49,383 | +0.09(+0.24%) |
Jun 29, 2017 | 39.24 | 39.24 | 38.64 | 38.92 | 88,331 | -0.38(-0.96%) |
Jun 28, 2017 | 39.04 | 39.35 | 39.04 | 39.30 | 49,589 | +0.35(+0.90%) |
Jun 27, 2017 | 39.18 | 39.31 | 38.95 | 38.95 | 95,768 | -0.22(-0.56%) |
Jun 26, 2017 | 39.13 | 39.24 | 39.06 | 39.17 | 167,067 | +0.18(+0.46%) |
Jun 23, 2017 | 39.01 | 39.02 | 38.88 | 38.99 | 138,783 | -0.07(-0.18%) |
Jun 22, 2017 | 39.22 | 39.22 | 39.05 | 39.06 | 235,522 | -0.09(-0.23%) |
Jun 21, 2017 | 39.16 | 39.21 | 39.06 | 39.15 | 60,174 | +0.06(+0.15%) |
Jun 20, 2017 | 39.53 | 39.65 | 39.09 | 39.09 | 86,049 | -0.47(-1.20%) |
Jun 19, 2017 | 39.47 | 39.60 | 39.33 | 39.57 | 116,029 | +0.33(+0.83%) |
Jun 16, 2017 | 39.35 | 39.35 | 39.05 | 39.24 | 143,170 | -0.19(-0.49%) |
Jun 15, 2017 | 39.36 | 39.51 | 39.16 | 39.43 | 4,011,452 | -0.26(-0.64%) |
Jun 14, 2017 | 39.65 | 39.75 | 39.51 | 39.69 | 77,094 | +0.02(+0.04%) |
Jun 13, 2017 | 39.55 | 39.70 | 39.54 | 39.67 | 64,856 | +0.23(+0.59%) |
Jun 12, 2017 | 39.41 | 39.54 | 39.35 | 39.44 | 61,490 | -0.10(-0.25%) |
Jun 09, 2017 | 39.78 | 39.79 | 39.30 | 39.53 | 63,734 | -0.19(-0.49%) |
Jun 08, 2017 | 39.94 | 39.94 | 39.67 | 39.73 | 96,368 | -0.19(-0.47%) |
Jun 07, 2017 | 39.88 | 39.94 | 39.80 | 39.92 | 123,259 | +0.10(+0.26%) |
Jun 06, 2017 | 40.19 | 40.19 | 39.81 | 39.81 | 80,051 | -0.38(-0.94%) |
Jun 05, 2017 | 40.34 | 40.34 | 40.16 | 40.19 | 73,221 | -0.12(-0.31%) |
Jun 02, 2017 | 40.23 | 40.34 | 40.16 | 40.32 | 172,703 | +0.18(+0.45%) |
Jun 01, 2017 | 39.82 | 40.13 | 39.75 | 40.13 | 82,460 | +0.42(+1.06%) |
May 31, 2017 | 39.65 | 39.71 | 39.41 | 39.71 | 94,431 | +0.13(+0.32%) |
May 30, 2017 | 39.63 | 39.67 | 39.58 | 39.59 | 54,855 | -0.03(-0.07%) |
May 26, 2017 | 39.54 | 39.62 | 39.54 | 39.62 | 49,114 | +0.11(+0.27%) |
May 25, 2017 | 39.26 | 39.59 | 39.26 | 39.51 | 76,740 | +0.40(+1.01%) |
May 24, 2017 | 39.01 | 39.14 | 38.95 | 39.11 | 79,296 | +0.11(+0.29%) |
May 23, 2017 | 39.16 | 39.16 | 38.99 | 39.00 | 39,175 | -0.13(-0.34%) |
May 22, 2017 | 38.92 | 39.16 | 38.92 | 39.14 | 52,876 | +0.21(+0.55%) |
May 19, 2017 | 38.80 | 39.05 | 38.78 | 38.92 | 32,325 | +0.26(+0.67%) |
May 18, 2017 | 38.45 | 38.77 | 38.45 | 38.66 | 63,633 | +0.25(+0.65%) |
May 17, 2017 | 38.75 | 38.82 | 38.41 | 38.41 | 85,493 | -0.63(-1.62%) |
May 16, 2017 | 39.20 | 39.20 | 39.02 | 39.04 | 273,884 | -0.13(-0.34%) |
May 15, 2017 | 39.13 | 39.33 | 39.13 | 39.18 | 86,159 | +0.05(+0.13%) |
May 12, 2017 | 39.27 | 39.27 | 39.11 | 39.13 | 36,092 | -0.13(-0.34%) |
May 11, 2017 | 39.33 | 39.33 | 39.06 | 39.26 | 54,606 | -0.20(-0.50%) |
May 10, 2017 | 39.39 | 39.46 | 39.34 | 39.46 | 65,928 | -0.05(-0.14%) |
May 09, 2017 | 39.41 | 39.56 | 39.40 | 39.51 | 62,456 | +0.18(+0.47%) |
May 08, 2017 | 39.49 | 39.49 | 39.24 | 39.33 | 75,141 | -0.05(-0.13%) |
May 05, 2017 | 39.31 | 39.38 | 39.17 | 39.38 | 56,125 | +0.18(+0.47%) |
May 04, 2017 | 39.25 | 39.25 | 39.07 | 39.20 | 305,488 | +0.03(+0.07%) |
May 03, 2017 | 39.39 | 39.45 | 39.08 | 39.17 | 261,499 | -0.19(-0.48%) |
May 02, 2017 | 39.29 | 39.36 | 39.17 | 39.36 | 242,702 | +0.10(+0.25%) |
May 01, 2017 | 39.33 | 39.39 | 39.22 | 39.26 | 2,823,108 | +0.09(+0.24%) |
Apr 28, 2017 | 39.51 | 39.51 | 39.15 | 39.17 | 76,035 | -0.18(-0.47%) |
Apr 27, 2017 | 39.30 | 39.38 | 39.23 | 39.35 | 66,860 | +0.16(+0.40%) |
Apr 26, 2017 | 39.08 | 39.35 | 39.08 | 39.20 | 115,645 | +0.18(+0.47%) |
Apr 25, 2017 | 38.85 | 39.07 | 38.85 | 39.02 | 140,154 | +0.31(+0.79%) |
Apr 24, 2017 | 38.80 | 38.88 | 38.69 | 38.71 | 79,418 | +0.25(+0.64%) |
Apr 21, 2017 | 38.47 | 38.49 | 38.39 | 38.46 | 44,836 | -0.02(-0.06%) |
Apr 20, 2017 | 38.22 | 38.55 | 38.22 | 38.48 | 104,977 | +0.38(+1.00%) |
Apr 19, 2017 | 38.14 | 38.28 | 38.06 | 38.10 | 308,428 | +0.06(+0.15%) |
Apr 18, 2017 | 37.94 | 38.07 | 37.86 | 38.05 | 58,643 | -0.01(-0.04%) |
Apr 17, 2017 | 37.85 | 38.06 | 37.85 | 38.06 | 35,708 | +0.32(+0.84%) |
Apr 13, 2017 | 37.94 | 37.99 | 37.74 | 37.74 | 41,099 | -0.24(-0.64%) |
Apr 12, 2017 | 38.14 | 38.14 | 37.98 | 37.99 | 56,019 | -0.15(-0.40%) |
Apr 11, 2017 | 38.13 | 38.14 | 37.89 | 38.14 | 126,693 | +0.00(+0.01%) |
Apr 10, 2017 | 37.98 | 38.24 | 37.98 | 38.14 | 340,643 | +0.14(+0.36%) |
Apr 07, 2017 | 38.05 | 38.10 | 37.94 | 38.00 | 79,861 | -0.06(-0.16%) |
Apr 06, 2017 | 37.86 | 38.16 | 37.86 | 38.06 | 90,766 | +0.15(+0.40%) |
Apr 05, 2017 | 38.10 | 38.31 | 37.88 | 37.91 | 143,090 | -0.08(-0.21%) |
Apr 04, 2017 | 37.96 | 38.03 | 37.93 | 37.99 | 87,804 | -0.03(-0.07%) |