Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.41 | 40.05 | 39.26 | 39.80 | 983,322 | +0.55(+1.40%) |
Jun 29, 2017 | 39.61 | 39.74 | 39.14 | 39.25 | 1,090,529 | -0.26(-0.65%) |
Jun 28, 2017 | 39.25 | 39.61 | 39.18 | 39.51 | 1,046,159 | +0.57(+1.47%) |
Jun 27, 2017 | 39.29 | 39.45 | 38.92 | 38.94 | 738,060 | -0.33(-0.84%) |
Jun 26, 2017 | 39.37 | 39.65 | 39.06 | 39.27 | 701,843 | +0.01(+0.02%) |
Jun 23, 2017 | 38.90 | 39.29 | 38.90 | 39.26 | 1,863,659 | +0.40(+1.03%) |
Jun 22, 2017 | 38.83 | 39.15 | 38.75 | 38.86 | 1,410,911 | +0.02(+0.06%) |
Jun 21, 2017 | 39.83 | 39.83 | 38.78 | 38.84 | 1,059,973 | -0.94(-2.36%) |
Jun 20, 2017 | 39.94 | 39.99 | 39.58 | 39.77 | 932,146 | -0.45(-1.12%) |
Jun 19, 2017 | 39.98 | 40.22 | 39.74 | 40.22 | 981,381 | +0.34(+0.84%) |
Jun 16, 2017 | 39.78 | 40.10 | 39.62 | 39.89 | 1,727,490 | +0.20(+0.50%) |
Jun 15, 2017 | 39.42 | 39.79 | 39.40 | 39.69 | 921,049 | -0.09(-0.23%) |
Jun 14, 2017 | 39.97 | 40.00 | 39.53 | 39.78 | 1,207,341 | -0.02(-0.04%) |
Jun 13, 2017 | 39.58 | 39.88 | 39.40 | 39.80 | 868,032 | +0.12(+0.30%) |
Jun 12, 2017 | 39.76 | 40.14 | 39.48 | 39.68 | 1,116,594 | +0.04(+0.11%) |
Jun 09, 2017 | 38.72 | 39.74 | 38.70 | 39.64 | 2,117,433 | +0.91(+2.35%) |
Jun 08, 2017 | 38.88 | 38.19 | 38.73 | 1,548,914 | +0.23(+0.59%) | |
Jun 07, 2017 | 38.73 | 38.93 | 38.19 | 38.50 | 1,328,624 | -0.20(-0.51%) |
Jun 06, 2017 | 38.87 | 38.89 | 38.37 | 38.70 | 1,876,182 | -0.40(-1.03%) |
Jun 05, 2017 | 39.56 | 39.67 | 39.08 | 39.10 | 1,126,548 | -0.50(-1.27%) |
Jun 02, 2017 | 39.61 | 39.89 | 39.42 | 39.60 | 1,375,693 | -0.02(-0.06%) |
Jun 01, 2017 | 39.58 | 39.92 | 38.91 | 39.62 | 2,470,629 | +0.01(+0.03%) |
May 31, 2017 | 39.78 | 39.79 | 39.24 | 39.61 | 2,339,671 | -0.26(-0.65%) |
May 30, 2017 | 39.61 | 39.97 | 39.47 | 39.87 | 734,436 | +0.24(+0.60%) |
May 26, 2017 | 39.75 | 39.75 | 39.42 | 39.63 | 1,823,263 | -0.18(-0.45%) |
May 25, 2017 | 39.90 | 40.04 | 39.52 | 39.81 | 951,516 | -0.02(-0.06%) |
May 24, 2017 | 39.64 | 39.97 | 39.63 | 39.83 | 1,126,732 | +0.26(+0.67%) |
May 23, 2017 | 40.49 | 40.50 | 39.44 | 39.57 | 2,239,558 | -0.90(-2.22%) |
May 22, 2017 | 40.38 | 40.59 | 40.26 | 40.47 | 1,116,405 | +0.32(+0.80%) |
May 19, 2017 | 39.70 | 40.37 | 39.53 | 40.15 | 1,451,387 | +0.69(+1.76%) |
May 18, 2017 | 39.78 | 39.88 | 39.10 | 39.45 | 1,981,323 | +0.44(+1.12%) |
May 17, 2017 | 39.18 | 39.23 | 38.57 | 39.01 | 2,627,602 | -0.17(-0.43%) |
May 16, 2017 | 39.27 | 39.28 | 38.90 | 39.18 | 1,441,521 | +0.01(+0.02%) |
May 15, 2017 | 38.95 | 39.24 | 38.85 | 39.18 | 1,782,121 | +0.51(+1.32%) |
May 12, 2017 | 38.72 | 38.92 | 38.63 | 38.67 | 1,360,443 | -0.25(-0.65%) |
May 11, 2017 | 39.28 | 39.28 | 38.69 | 38.92 | 1,998,080 | -0.55(-1.39%) |
May 10, 2017 | 40.50 | 40.51 | 39.40 | 39.47 | 3,055,085 | -1.05(-2.58%) |
May 09, 2017 | 40.37 | 41.29 | 40.23 | 40.52 | 4,831,211 | +0.98(+2.48%) |
May 08, 2017 | 39.56 | 39.83 | 39.39 | 39.53 | 2,159,954 | -0.20(-0.51%) |
May 05, 2017 | 39.18 | 39.75 | 39.09 | 39.74 | 2,268,231 | +0.68(+1.75%) |
May 04, 2017 | 39.10 | 39.19 | 38.84 | 39.06 | 2,053,178 | -0.10(-0.24%) |
May 03, 2017 | 38.54 | 39.28 | 38.46 | 39.15 | 2,273,071 | +0.43(+1.11%) |
May 02, 2017 | 38.54 | 38.85 | 38.54 | 38.72 | 1,541,420 | +0.24(+0.62%) |
May 01, 2017 | 38.43 | 38.73 | 38.19 | 38.48 | 1,771,185 | -0.11(-0.28%) |
Apr 28, 2017 | 38.73 | 38.92 | 38.46 | 38.59 | 2,364,047 | -0.09(-0.23%) |
Apr 27, 2017 | 38.81 | 39.04 | 38.66 | 38.68 | 1,630,587 | -0.19(-0.48%) |
Apr 26, 2017 | 38.64 | 39.28 | 38.64 | 38.86 | 3,426,815 | +0.19(+0.48%) |
Apr 25, 2017 | 37.99 | 38.75 | 37.45 | 38.68 | 4,321,806 | +0.83(+2.20%) |
Apr 24, 2017 | 38.06 | 38.28 | 37.79 | 37.85 | 2,900,567 | +0.42(+1.12%) |
Apr 21, 2017 | 37.66 | 37.67 | 37.23 | 37.43 | 1,950,577 | -0.14(-0.37%) |
Apr 20, 2017 | 37.39 | 37.69 | 37.39 | 37.57 | 2,271,830 | +0.35(+0.93%) |
Apr 19, 2017 | 37.64 | 37.70 | 37.08 | 37.22 | 1,170,088 | -0.22(-0.60%) |
Apr 18, 2017 | 37.34 | 37.65 | 37.25 | 37.44 | 1,507,424 | -0.22(-0.58%) |
Apr 17, 2017 | 37.22 | 37.66 | 36.96 | 37.66 | 1,320,674 | +0.68(+1.85%) |
Apr 13, 2017 | 37.00 | 37.36 | 36.92 | 36.98 | 1,303,225 | -0.11(-0.30%) |
Apr 12, 2017 | 37.76 | 37.76 | 36.98 | 37.09 | 1,466,280 | -0.65(-1.72%) |
Apr 11, 2017 | 37.52 | 37.83 | 37.28 | 37.74 | 1,366,912 | +0.19(+0.51%) |
Apr 10, 2017 | 37.32 | 37.81 | 37.26 | 37.55 | 1,264,273 | +0.20(+0.53%) |
Apr 07, 2017 | 37.27 | 37.60 | 37.23 | 37.35 | 1,157,188 | -0.02(-0.05%) |
Apr 06, 2017 | 37.19 | 37.71 | 37.03 | 37.37 | 1,136,709 | +0.26(+0.71%) |
Apr 05, 2017 | 37.60 | 37.80 | 36.96 | 37.11 | 2,125,182 | -0.27(-0.73%) |
Apr 04, 2017 | 37.02 | 37.40 | 36.74 | 37.38 | 1,822,919 | +0.34(+0.92%) |