Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.54 | 42.63 | 42.37 | 42.52 | 8,697 | +0.18(+0.43%) |
Jun 29, 2017 | 42.56 | 42.56 | 42.24 | 42.34 | 26,189 | -0.40(-0.93%) |
Jun 28, 2017 | 42.75 | 42.79 | 42.60 | 42.74 | 8,050 | -0.05(-0.11%) |
Jun 27, 2017 | 42.73 | 42.84 | 42.71 | 42.78 | 76,554 | +0.08(+0.18%) |
Jun 26, 2017 | 42.94 | 42.94 | 42.67 | 42.70 | 14,258 | -0.08(-0.18%) |
Jun 23, 2017 | 42.86 | 42.78 | 4,776 | +0.08(+0.18%) | ||
Jun 22, 2017 | 42.83 | 42.83 | 42.67 | 42.70 | 8,054 | -0.03(-0.06%) |
Jun 21, 2017 | 42.73 | 42.77 | 42.70 | 42.73 | 30,879 | -0.00(-0.01%) |
Jun 20, 2017 | 42.97 | 42.97 | 42.68 | 42.73 | 16,093 | -0.43(-0.99%) |
Jun 19, 2017 | 43.17 | 43.17 | 43.08 | 43.16 | 8,196 | +0.20(+0.46%) |
Jun 16, 2017 | 42.60 | 42.97 | 42.60 | 42.97 | 15,606 | +0.72(+1.69%) |
Jun 15, 2017 | 42.06 | 42.25 | 42.02 | 42.25 | 7,678 | -0.51(-1.19%) |
Jun 14, 2017 | 42.92 | 42.98 | 42.61 | 42.76 | 7,863 | +0.03(+0.07%) |
Jun 13, 2017 | 42.55 | 42.77 | 42.55 | 42.73 | 10,799 | +0.42(+0.98%) |
Jun 12, 2017 | 42.42 | 42.42 | 42.05 | 42.31 | 17,328 | -0.57(-1.34%) |
Jun 09, 2017 | 42.85 | 42.95 | 42.72 | 42.89 | 67,005 | +0.15(+0.34%) |
Jun 08, 2017 | 42.78 | 42.78 | 42.65 | 42.74 | 27,302 | -0.34(-0.80%) |
Jun 07, 2017 | 43.07 | 43.14 | 42.91 | 43.09 | 24,390 | -0.06(-0.14%) |
Jun 06, 2017 | 43.02 | 43.15 | 42.99 | 43.15 | 5,950 | -0.07(-0.16%) |
Jun 05, 2017 | 43.29 | 43.29 | 43.08 | 43.22 | 56,869 | -0.18(-0.42%) |
Jun 02, 2017 | 43.29 | 43.44 | 43.23 | 43.40 | 4,148 | +0.50(+1.16%) |
Jun 01, 2017 | 43.01 | 43.09 | 42.90 | 42.90 | 32,451 | +0.12(+0.28%) |
May 31, 2017 | 42.91 | 42.93 | 42.77 | 42.78 | 7,162 | +0.07(+0.17%) |
May 30, 2017 | 42.58 | 42.71 | 42.58 | 42.71 | 2,924 | -0.18(-0.43%) |
May 26, 2017 | 42.70 | 42.90 | 42.70 | 42.89 | 38,352 | +0.09(+0.22%) |
May 25, 2017 | 42.90 | 42.90 | 42.72 | 42.80 | 86,696 | +0.09(+0.21%) |
May 24, 2017 | 42.67 | 42.71 | 42.54 | 42.71 | 3,611 | -0.05(-0.12%) |
May 23, 2017 | 42.75 | 42.82 | 42.63 | 42.76 | 30,841 | +0.12(+0.28%) |
May 22, 2017 | 42.71 | 42.84 | 42.63 | 42.64 | 13,639 | +0.32(+0.75%) |
May 19, 2017 | 42.26 | 42.43 | 42.26 | 42.32 | 342,924 | +0.59(+1.42%) |
May 18, 2017 | 41.25 | 41.73 | 41.25 | 41.73 | 24,315 | +0.16(+0.39%) |
May 17, 2017 | 42.31 | 42.31 | 41.56 | 41.57 | 27,052 | -0.93(-2.18%) |
May 16, 2017 | 42.35 | 42.49 | 42.35 | 42.49 | 3,701 | +0.52(+1.25%) |
May 15, 2017 | 41.92 | 41.97 | 41.92 | 41.97 | 5,017 | +0.38(+0.91%) |
May 12, 2017 | 41.27 | 41.60 | 41.15 | 41.59 | 6,269 | +0.45(+1.08%) |
May 11, 2017 | 41.19 | 41.19 | 41.10 | 41.15 | 19,189 | -0.15(-0.37%) |
May 10, 2017 | 41.15 | 41.31 | 41.15 | 41.30 | 15,884 | +0.15(+0.38%) |
May 09, 2017 | 41.24 | 41.29 | 41.10 | 41.15 | 36,743 | -0.16(-0.39%) |
May 08, 2017 | 41.34 | 41.34 | 41.24 | 41.31 | 12,973 | -0.48(-1.14%) |
May 05, 2017 | 41.58 | 41.82 | 41.54 | 41.79 | 7,937 | +0.26(+0.63%) |
May 04, 2017 | 41.22 | 41.52 | 41.17 | 41.52 | 18,871 | +0.42(+1.03%) |
May 03, 2017 | 41.16 | 41.16 | 41.03 | 41.10 | 47,606 | -0.03(-0.07%) |
May 02, 2017 | 41.03 | 41.15 | 40.98 | 41.13 | 13,764 | +0.38(+0.93%) |
May 01, 2017 | 40.64 | 40.79 | 40.64 | 40.75 | 9,419 | +0.22(+0.55%) |
Apr 28, 2017 | 40.65 | 40.65 | 40.49 | 40.53 | 2,000 | +0.05(+0.13%) |
Apr 27, 2017 | 40.43 | 40.53 | 40.43 | 40.48 | 5,324 | +0.32(+0.79%) |
Apr 26, 2017 | 40.28 | 40.31 | 40.16 | 40.16 | 9,084 | +0.08(+0.19%) |
Apr 25, 2017 | 40.05 | 40.08 | 40.05 | 40.08 | 4,559 | +0.62(+1.58%) |
Apr 24, 2017 | 39.41 | 39.46 | 39.41 | 39.46 | 2,250 | +0.64(+1.65%) |
Apr 21, 2017 | 38.69 | 38.82 | 38.69 | 38.82 | 5,996 | -0.06(-0.15%) |
Apr 20, 2017 | 38.83 | 38.97 | 38.83 | 38.88 | 18,862 | +0.39(+1.03%) |
Apr 19, 2017 | 38.60 | 38.60 | 38.49 | 38.49 | 2,102 | -0.01(-0.02%) |
Apr 18, 2017 | 38.38 | 38.53 | 38.35 | 38.50 | 3,782 | -0.09(-0.22%) |
Apr 17, 2017 | 38.63 | 38.68 | 38.58 | 38.58 | 9,170 | +0.09(+0.25%) |
Apr 13, 2017 | 38.59 | 38.59 | 38.49 | 38.49 | 2,625 | -0.16(-0.42%) |
Apr 12, 2017 | 38.59 | 38.69 | 38.49 | 38.65 | 4,824 | +0.17(+0.45%) |
Apr 11, 2017 | 38.36 | 38.48 | 38.34 | 38.48 | 12,878 | +0.31(+0.81%) |
Apr 10, 2017 | 38.18 | 38.18 | 38.14 | 38.17 | 2,380 | -0.05(-0.14%) |
Apr 07, 2017 | 38.25 | 38.26 | 38.18 | 38.22 | 1,143 | +0.02(+0.04%) |
Apr 06, 2017 | 38.23 | 38.23 | 38.18 | 38.20 | 5,528 | +0.07(+0.18%) |
Apr 05, 2017 | 38.32 | 38.32 | 38.12 | 38.13 | 34,657 | -0.29(-0.76%) |
Apr 04, 2017 | 38.44 | 38.44 | 38.31 | 38.43 | 3,364 | +0.05(+0.13%) |