Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.60 | 39.61 | 39.44 | 39.56 | 35,390 | +0.03(+0.09%) |
Jun 29, 2017 | 39.71 | 39.71 | 39.43 | 39.53 | 20,321 | -0.44(-1.10%) |
Jun 28, 2017 | 39.94 | 40.01 | 39.84 | 39.97 | 23,509 | +0.27(+0.68%) |
Jun 27, 2017 | 39.86 | 39.86 | 39.67 | 39.70 | 133,960 | -0.29(-0.72%) |
Jun 26, 2017 | 39.97 | 40.01 | 39.92 | 39.98 | 100,845 | +0.21(+0.53%) |
Jun 23, 2017 | 39.83 | 39.83 | 39.68 | 39.77 | 17,762 | +0.08(+0.19%) |
Jun 22, 2017 | 39.71 | 39.80 | 39.67 | 39.70 | 27,929 | -0.03(-0.08%) |
Jun 21, 2017 | 39.81 | 39.83 | 39.63 | 39.73 | 32,786 | -0.08(-0.19%) |
Jun 20, 2017 | 40.14 | 40.14 | 39.76 | 39.81 | 45,551 | -0.46(-1.15%) |
Jun 19, 2017 | 40.35 | 40.35 | 40.23 | 40.27 | 32,838 | +0.02(+0.04%) |
Jun 16, 2017 | 40.10 | 40.25 | 40.02 | 40.25 | 502,358 | +0.26(+0.65%) |
Jun 15, 2017 | 39.79 | 39.99 | 39.78 | 39.99 | 59,116 | -0.07(-0.17%) |
Jun 14, 2017 | 40.26 | 40.31 | 40.00 | 40.06 | 63,988 | +0.03(+0.08%) |
Jun 13, 2017 | 39.93 | 40.03 | 39.90 | 40.03 | 32,008 | +0.23(+0.59%) |
Jun 12, 2017 | 39.90 | 39.91 | 39.73 | 39.79 | 22,020 | -0.03(-0.06%) |
Jun 09, 2017 | 39.89 | 39.91 | 39.70 | 39.82 | 41,300 | -0.17(-0.42%) |
Jun 08, 2017 | 39.99 | 40.04 | 39.86 | 39.99 | 43,950 | -0.12(-0.29%) |
Jun 07, 2017 | 40.24 | 40.24 | 40.02 | 40.10 | 27,685 | -0.08(-0.21%) |
Jun 06, 2017 | 40.16 | 40.23 | 40.16 | 40.19 | 30,990 | -0.06(-0.15%) |
Jun 05, 2017 | 40.24 | 40.25 | 40.19 | 40.25 | 28,929 | -0.02(-0.04%) |
Jun 02, 2017 | 40.23 | 40.33 | 40.20 | 40.26 | 33,873 | +0.09(+0.23%) |
Jun 01, 2017 | 40.04 | 40.17 | 39.98 | 40.17 | 27,232 | +0.31(+0.77%) |
May 31, 2017 | 39.81 | 39.93 | 39.81 | 39.86 | 37,599 | +0.12(+0.29%) |
May 30, 2017 | 39.66 | 39.79 | 39.66 | 39.74 | 22,727 | +0.05(+0.13%) |
May 26, 2017 | 39.58 | 39.69 | 39.58 | 39.69 | 31,204 | -0.01(-0.02%) |
May 25, 2017 | 39.67 | 39.70 | 39.60 | 39.70 | 27,768 | +0.19(+0.49%) |
May 24, 2017 | 39.34 | 39.51 | 39.31 | 39.51 | 137,639 | +0.08(+0.19%) |
May 23, 2017 | 39.39 | 39.52 | 39.39 | 39.44 | 78,005 | +0.10(+0.25%) |
May 22, 2017 | 39.21 | 39.36 | 39.21 | 39.34 | 28,112 | +0.21(+0.53%) |
May 19, 2017 | 38.98 | 39.19 | 38.90 | 39.13 | 41,167 | +0.37(+0.95%) |
May 18, 2017 | 38.58 | 38.82 | 38.58 | 38.76 | 20,305 | +0.16(+0.41%) |
May 17, 2017 | 38.93 | 38.93 | 38.60 | 38.60 | 38,293 | -0.38(-0.98%) |
May 16, 2017 | 39.23 | 39.23 | 38.98 | 38.98 | 49,626 | +0.02(+0.04%) |
May 15, 2017 | 38.87 | 38.99 | 38.87 | 38.97 | 36,494 | +0.18(+0.45%) |
May 12, 2017 | 38.65 | 38.83 | 38.65 | 38.79 | 39,672 | +0.16(+0.41%) |
May 11, 2017 | 38.67 | 38.67 | 38.56 | 38.63 | 23,180 | -0.23(-0.58%) |
May 10, 2017 | 38.78 | 38.88 | 38.78 | 38.86 | 15,596 | +0.14(+0.37%) |
May 09, 2017 | 38.85 | 38.85 | 38.68 | 38.72 | 7,343 | -0.18(-0.45%) |
May 08, 2017 | 38.87 | 38.91 | 38.82 | 38.89 | 51,466 | -0.11(-0.28%) |
May 05, 2017 | 38.61 | 39.00 | 38.59 | 39.00 | 46,659 | +0.43(+1.10%) |
May 04, 2017 | 38.58 | 38.58 | 38.43 | 38.58 | 41,802 | +0.09(+0.24%) |
May 03, 2017 | 38.62 | 38.62 | 38.44 | 38.48 | 33,246 | -0.17(-0.43%) |
May 02, 2017 | 38.54 | 38.66 | 38.54 | 38.65 | 18,808 | +0.18(+0.46%) |
May 01, 2017 | 38.50 | 38.53 | 38.46 | 38.48 | 30,524 | +0.02(+0.04%) |
Apr 28, 2017 | 38.48 | 38.53 | 38.43 | 38.46 | 72,211 | -0.08(-0.22%) |
Apr 27, 2017 | 38.62 | 38.68 | 38.51 | 38.54 | 36,187 | +0.09(+0.24%) |
Apr 26, 2017 | 38.50 | 38.63 | 38.45 | 38.45 | 29,818 | -0.18(-0.45%) |
Apr 25, 2017 | 38.65 | 38.67 | 38.57 | 38.63 | 32,019 | +0.06(+0.15%) |
Apr 24, 2017 | 38.48 | 38.63 | 38.48 | 38.57 | 30,457 | +0.44(+1.16%) |
Apr 21, 2017 | 38.11 | 38.13 | 38.02 | 38.13 | 43,933 | -0.01(-0.02%) |
Apr 20, 2017 | 38.09 | 38.20 | 38.09 | 38.13 | 106,780 | +0.11(+0.29%) |
Apr 19, 2017 | 38.15 | 38.17 | 37.98 | 38.03 | 23,736 | -0.21(-0.55%) |
Apr 18, 2017 | 38.12 | 38.23 | 38.11 | 38.23 | 64,162 | -0.09(-0.24%) |
Apr 17, 2017 | 38.15 | 38.33 | 38.15 | 38.33 | 39,410 | +0.22(+0.57%) |
Apr 13, 2017 | 38.35 | 38.35 | 38.08 | 38.11 | 1,151,032 | -0.19(-0.50%) |
Apr 12, 2017 | 38.23 | 38.30 | 38.18 | 38.30 | 43,509 | +0.07(+0.17%) |
Apr 11, 2017 | 38.14 | 38.23 | 38.00 | 38.23 | 24,735 | +0.11(+0.28%) |
Apr 10, 2017 | 38.11 | 38.20 | 38.08 | 38.13 | 88,192 | -0.02(-0.07%) |
Apr 07, 2017 | 38.21 | 38.26 | 38.13 | 38.15 | 53,607 | -0.07(-0.17%) |
Apr 06, 2017 | 38.22 | 38.26 | 38.14 | 38.22 | 38,023 | +0.10(+0.26%) |
Apr 05, 2017 | 38.26 | 38.32 | 38.09 | 38.12 | 35,428 | -0.03(-0.07%) |
Apr 04, 2017 | 37.98 | 38.18 | 37.97 | 38.14 | 95,870 | +0.08(+0.22%) |