Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.45 | 41.80 | 41.16 | 41.44 | 308,005 | -0.20(-0.48%) |
Jun 29, 2017 | 41.80 | 42.42 | 40.97 | 41.64 | 395,515 | +0.04(+0.10%) |
Jun 28, 2017 | 42.63 | 43.24 | 41.45 | 41.60 | 2,588,536 | -1.65(-3.82%) |
Jun 27, 2017 | 44.40 | 45.14 | 42.62 | 43.25 | 760,287 | -2.09(-4.61%) |
Jun 26, 2017 | 44.41 | 46.64 | 44.03 | 45.34 | 726,257 | +1.14(+2.58%) |
Jun 23, 2017 | 40.39 | 46.81 | 39.27 | 44.20 | 918,047 | +4.11(+10.25%) |
Jun 22, 2017 | 39.71 | 40.58 | 39.59 | 40.09 | 200,309 | +0.25(+0.63%) |
Jun 21, 2017 | 39.30 | 40.27 | 39.23 | 39.84 | 253,814 | +0.69(+1.76%) |
Jun 20, 2017 | 39.18 | 40.17 | 39.02 | 39.15 | 292,186 | -0.11(-0.28%) |
Jun 19, 2017 | 38.39 | 39.51 | 37.98 | 39.26 | 183,286 | +1.03(+2.69%) |
Jun 16, 2017 | 38.11 | 38.80 | 37.88 | 38.23 | 229,107 | -0.30(-0.78%) |
Jun 15, 2017 | 38.45 | 38.65 | 37.99 | 38.53 | 172,586 | -0.46(-1.18%) |
Jun 14, 2017 | 38.08 | 39.23 | 38.08 | 38.99 | 194,096 | +0.98(+2.58%) |
Jun 13, 2017 | 38.14 | 38.36 | 37.40 | 38.01 | 419,001 | +0.15(+0.40%) |
Jun 12, 2017 | 39.28 | 39.28 | 37.43 | 37.86 | 384,730 | -1.37(-3.49%) |
Jun 09, 2017 | 39.24 | 39.91 | 38.97 | 39.23 | 228,706 | -0.11(-0.28%) |
Jun 08, 2017 | 39.06 | 39.81 | 38.97 | 39.34 | 169,980 | +0.28(+0.72%) |
Jun 07, 2017 | 39.06 | 39.69 | 38.34 | 39.06 | 269,055 | +0.18(+0.46%) |
Jun 06, 2017 | 39.65 | 40.06 | 38.52 | 38.88 | 299,648 | -0.87(-2.19%) |
Jun 05, 2017 | 40.05 | 40.48 | 39.68 | 39.75 | 330,869 | -0.23(-0.58%) |
Jun 02, 2017 | 39.36 | 40.31 | 39.36 | 39.98 | 343,230 | +0.62(+1.58%) |
Jun 01, 2017 | 39.51 | 39.78 | 38.89 | 39.36 | 359,051 | +0.12(+0.31%) |
May 31, 2017 | 39.54 | 39.67 | 38.55 | 39.24 | 317,126 | -0.04(-0.10%) |
May 30, 2017 | 39.19 | 39.51 | 39.04 | 39.28 | 134,450 | +0.02(+0.05%) |
May 26, 2017 | 38.86 | 39.46 | 38.31 | 39.26 | 320,389 | +0.40(+1.03%) |
May 25, 2017 | 38.95 | 38.95 | 38.33 | 38.86 | 178,300 | -0.04(-0.10%) |
May 24, 2017 | 38.75 | 39.37 | 38.56 | 38.90 | 343,309 | +0.28(+0.73%) |
May 23, 2017 | 39.39 | 39.46 | 38.50 | 38.62 | 301,351 | -0.54(-1.38%) |
May 22, 2017 | 38.41 | 39.18 | 38.15 | 39.16 | 184,155 | +0.85(+2.22%) |
May 19, 2017 | 38.62 | 39.49 | 38.12 | 38.31 | 185,447 | -0.45(-1.16%) |
May 18, 2017 | 39.39 | 39.84 | 38.33 | 38.76 | 258,778 | -0.63(-1.60%) |
May 17, 2017 | 39.13 | 39.96 | 39.05 | 39.39 | 516,544 | -0.33(-0.83%) |
May 16, 2017 | 38.45 | 39.74 | 38.33 | 39.72 | 273,908 | +1.27(+3.30%) |
May 15, 2017 | 39.06 | 39.23 | 38.37 | 38.45 | 182,651 | -0.39(-1.00%) |
May 12, 2017 | 38.56 | 38.97 | 38.36 | 38.84 | 291,950 | +0.22(+0.57%) |
May 11, 2017 | 38.35 | 38.78 | 37.84 | 38.62 | 256,734 | +0.26(+0.68%) |
May 10, 2017 | 38.09 | 38.48 | 37.73 | 38.36 | 270,404 | +0.30(+0.79%) |
May 09, 2017 | 37.71 | 38.09 | 37.08 | 38.06 | 297,046 | +0.35(+0.93%) |
May 08, 2017 | 37.68 | 38.27 | 37.43 | 37.71 | 380,876 | +0.04(+0.11%) |
May 05, 2017 | 38.25 | 38.61 | 37.57 | 37.67 | 361,931 | -0.34(-0.89%) |
May 04, 2017 | 36.30 | 38.11 | 35.53 | 38.01 | 408,947 | +2.21(+6.17%) |
May 03, 2017 | 36.04 | 36.29 | 35.75 | 35.80 | 220,095 | -0.49(-1.35%) |
May 02, 2017 | 37.26 | 37.29 | 36.12 | 36.29 | 249,563 | -0.97(-2.60%) |
May 01, 2017 | 36.79 | 37.40 | 36.42 | 37.26 | 273,743 | +0.47(+1.28%) |
Apr 28, 2017 | 36.96 | 37.59 | 36.13 | 36.79 | 320,811 | -0.10(-0.27%) |
Apr 27, 2017 | 35.81 | 37.29 | 35.78 | 36.89 | 493,689 | +1.10(+3.07%) |
Apr 26, 2017 | 34.63 | 35.85 | 34.63 | 35.79 | 307,561 | +1.16(+3.35%) |
Apr 25, 2017 | 35.30 | 35.69 | 34.60 | 34.63 | 368,393 | -0.48(-1.37%) |
Apr 24, 2017 | 35.33 | 35.73 | 35.04 | 35.11 | 146,940 | +0.05(+0.14%) |
Apr 21, 2017 | 35.78 | 35.78 | 34.71 | 35.06 | 224,107 | -0.78(-2.18%) |
Apr 20, 2017 | 36.03 | 36.10 | 35.31 | 35.84 | 349,067 | -0.05(-0.14%) |
Apr 19, 2017 | 35.79 | 36.02 | 35.42 | 35.89 | 291,340 | +0.22(+0.62%) |
Apr 18, 2017 | 35.59 | 35.80 | 35.29 | 35.67 | 179,586 | +0.03(+0.08%) |
Apr 17, 2017 | 35.51 | 35.73 | 35.13 | 35.64 | 104,301 | +0.29(+0.82%) |
Apr 13, 2017 | 35.08 | 35.75 | 34.92 | 35.35 | 186,994 | +0.21(+0.60%) |
Apr 12, 2017 | 34.78 | 35.35 | 34.19 | 35.14 | 221,661 | +0.40(+1.15%) |
Apr 11, 2017 | 34.30 | 34.76 | 34.24 | 34.74 | 167,558 | +0.27(+0.78%) |
Apr 10, 2017 | 34.25 | 34.71 | 34.12 | 34.47 | 156,766 | +0.18(+0.52%) |
Apr 07, 2017 | 33.72 | 34.35 | 33.40 | 34.29 | 223,101 | +0.48(+1.42%) |
Apr 06, 2017 | 33.77 | 33.85 | 32.73 | 33.81 | 204,295 | +0.17(+0.51%) |
Apr 05, 2017 | 33.76 | 34.22 | 33.40 | 33.64 | 241,974 | -0.24(-0.71%) |
Apr 04, 2017 | 33.81 | 35.47 | 33.68 | 33.88 | 202,542 | +0.05(+0.15%) |