Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.23 | 38.73 | 37.96 | 38.11 | 2,436,541 | -0.02(-0.06%) |
Jun 29, 2017 | 37.84 | 38.79 | 37.69 | 38.13 | 3,430,446 | +0.60(+1.61%) |
Jun 28, 2017 | 37.05 | 38.34 | 37.05 | 37.52 | 2,582,602 | +0.49(+1.33%) |
Jun 27, 2017 | 37.17 | 37.50 | 36.51 | 37.03 | 3,376,755 | -0.25(-0.66%) |
Jun 26, 2017 | 37.21 | 37.76 | 36.87 | 37.28 | 2,016,423 | +0.29(+0.80%) |
Jun 23, 2017 | 36.67 | 37.32 | 36.50 | 36.98 | 3,362,764 | +0.43(+1.19%) |
Jun 22, 2017 | 36.49 | 37.08 | 36.07 | 36.55 | 2,683,906 | +0.14(+0.39%) |
Jun 21, 2017 | 37.01 | 37.14 | 35.46 | 36.41 | 4,566,724 | -1.09(-2.90%) |
Jun 20, 2017 | 37.24 | 37.75 | 36.61 | 37.50 | 3,484,611 | -0.42(-1.11%) |
Jun 19, 2017 | 38.55 | 38.63 | 37.86 | 37.92 | 2,452,243 | -0.65(-1.69%) |
Jun 16, 2017 | 37.78 | 38.60 | 37.24 | 38.57 | 3,398,211 | +0.95(+2.52%) |
Jun 15, 2017 | 37.30 | 38.03 | 37.30 | 37.62 | 2,860,268 | -0.13(-0.33%) |
Jun 14, 2017 | 38.92 | 38.92 | 37.05 | 37.75 | 5,156,492 | -1.42(-3.62%) |
Jun 13, 2017 | 38.44 | 39.27 | 38.32 | 39.17 | 2,422,288 | +0.67(+1.75%) |
Jun 12, 2017 | 37.36 | 39.47 | 37.89 | 38.49 | 3,894,613 | +1.14(+3.04%) |
Jun 09, 2017 | 35.35 | 37.95 | 35.35 | 37.36 | 3,644,527 | +2.01(+5.69%) |
Jun 08, 2017 | 35.74 | 34.96 | 35.34 | 3,284,644 | +0.22(+0.64%) | |
Jun 07, 2017 | 37.07 | 37.37 | 34.68 | 35.12 | 5,351,028 | -2.26(-6.04%) |
Jun 06, 2017 | 37.35 | 37.74 | 36.33 | 37.38 | 3,101,386 | -0.27(-0.73%) |
Jun 05, 2017 | 37.01 | 37.80 | 36.96 | 37.65 | 1,805,162 | +0.41(+1.09%) |
Jun 02, 2017 | 37.39 | 37.39 | 36.66 | 37.24 | 2,184,931 | -0.44(-1.17%) |
Jun 01, 2017 | 36.93 | 38.34 | 36.93 | 37.69 | 3,591,715 | +0.76(+2.05%) |
May 31, 2017 | 36.63 | 37.01 | 36.23 | 36.93 | 4,209,952 | -0.11(-0.30%) |
May 30, 2017 | 37.50 | 37.75 | 36.99 | 37.04 | 2,534,384 | -0.60(-1.58%) |
May 26, 2017 | 38.13 | 38.38 | 37.61 | 37.64 | 3,429,701 | -0.08(-0.22%) |
May 25, 2017 | 39.21 | 39.53 | 37.13 | 37.72 | 5,774,070 | -1.56(-3.96%) |
May 24, 2017 | 40.28 | 40.63 | 38.86 | 39.28 | 3,030,365 | -1.04(-2.57%) |
May 23, 2017 | 40.89 | 41.14 | 39.60 | 40.32 | 3,897,964 | -1.68(-3.99%) |
May 22, 2017 | 42.48 | 42.48 | 41.58 | 41.99 | 2,720,282 | -0.11(-0.27%) |
May 19, 2017 | 40.39 | 42.50 | 40.06 | 42.10 | 3,354,287 | +2.10(+5.24%) |
May 18, 2017 | 39.45 | 40.23 | 39.26 | 40.01 | 2,601,289 | +0.24(+0.60%) |
May 17, 2017 | 40.35 | 40.50 | 39.73 | 39.77 | 2,368,342 | -0.58(-1.44%) |
May 16, 2017 | 40.81 | 41.04 | 39.90 | 40.35 | 2,644,877 | -0.21(-0.53%) |
May 15, 2017 | 40.84 | 41.25 | 40.16 | 40.56 | 2,897,735 | +0.78(+1.97%) |
May 12, 2017 | 40.29 | 40.45 | 39.54 | 39.78 | 2,810,149 | -0.67(-1.64%) |
May 11, 2017 | 41.54 | 41.64 | 40.27 | 40.45 | 1,881,965 | -0.62(-1.52%) |
May 10, 2017 | 40.68 | 41.60 | 40.52 | 41.07 | 2,563,852 | +0.76(+1.89%) |
May 09, 2017 | 41.40 | 41.44 | 40.07 | 40.31 | 1,826,955 | -1.10(-2.66%) |
May 08, 2017 | 41.23 | 41.71 | 41.15 | 41.41 | 3,231,843 | +0.10(+0.23%) |
May 05, 2017 | 40.33 | 41.35 | 40.03 | 41.31 | 4,146,341 | +1.09(+2.72%) |
May 04, 2017 | 40.68 | 40.69 | 39.30 | 40.22 | 3,846,162 | -0.73(-1.79%) |
May 03, 2017 | 40.82 | 41.39 | 40.56 | 40.95 | 2,556,358 | +0.27(+0.66%) |
May 02, 2017 | 40.75 | 41.26 | 40.39 | 40.68 | 3,911,346 | -0.05(-0.12%) |
May 01, 2017 | 41.92 | 41.92 | 40.72 | 40.73 | 4,353,135 | -1.28(-3.05%) |
Apr 28, 2017 | 43.05 | 43.06 | 42.01 | 42.01 | 3,905,606 | -0.63(-1.48%) |
Apr 27, 2017 | 44.20 | 44.50 | 40.92 | 42.64 | 8,359,751 | -2.54(-5.61%) |
Apr 26, 2017 | 45.02 | 46.19 | 45.02 | 45.18 | 2,227,635 | -0.12(-0.28%) |
Apr 25, 2017 | 45.16 | 45.46 | 44.80 | 45.30 | 1,539,713 | +0.17(+0.37%) |
Apr 24, 2017 | 45.40 | 45.56 | 44.86 | 45.14 | 1,545,462 | +0.04(+0.09%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.20 | 45.10 | 1,909,982 | +0.18(+0.40%) |
Apr 20, 2017 | 45.14 | 45.48 | 44.81 | 44.92 | 1,648,914 | -0.04(-0.09%) |
Apr 19, 2017 | 46.24 | 46.34 | 44.83 | 44.96 | 1,650,672 | -1.13(-2.45%) |
Apr 18, 2017 | 46.17 | 46.82 | 45.86 | 46.09 | 1,751,297 | -0.52(-1.12%) |
Apr 17, 2017 | 46.64 | 46.99 | 46.20 | 46.61 | 2,059,852 | -0.06(-0.12%) |
Apr 13, 2017 | 47.40 | 47.70 | 46.47 | 46.66 | 1,920,469 | -0.94(-1.98%) |
Apr 12, 2017 | 47.99 | 48.48 | 47.44 | 47.60 | 2,178,321 | -0.26(-0.54%) |
Apr 11, 2017 | 47.77 | 47.97 | 46.80 | 47.86 | 1,482,969 | +0.21(+0.44%) |
Apr 10, 2017 | 47.00 | 47.84 | 46.71 | 47.65 | 1,885,684 | +1.01(+2.17%) |
Apr 07, 2017 | 47.24 | 47.25 | 46.51 | 46.64 | 1,385,444 | -0.48(-1.01%) |
Apr 06, 2017 | 46.70 | 47.42 | 46.50 | 47.12 | 1,436,609 | +0.62(+1.33%) |
Apr 05, 2017 | 46.84 | 47.52 | 46.36 | 46.50 | 2,044,210 | +0.10(+0.22%) |
Apr 04, 2017 | 46.31 | 46.50 | 45.60 | 46.40 | 1,572,284 | +0.19(+0.42%) |