Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.61 | 41.14 | 40.53 | 40.97 | 503,315 | +0.50(+1.24%) |
Jun 29, 2017 | 41.00 | 41.03 | 40.18 | 40.47 | 389,300 | -0.46(-1.12%) |
Jun 28, 2017 | 40.68 | 41.27 | 40.63 | 40.93 | 391,893 | +0.53(+1.31%) |
Jun 27, 2017 | 40.74 | 40.77 | 40.39 | 40.39 | 429,854 | -0.24(-0.60%) |
Jun 26, 2017 | 41.02 | 41.07 | 40.58 | 40.64 | 584,579 | -0.35(-0.86%) |
Jun 23, 2017 | 40.78 | 41.05 | 40.66 | 40.99 | 1,105,492 | +0.22(+0.53%) |
Jun 22, 2017 | 40.57 | 40.96 | 40.47 | 40.77 | 479,304 | +0.20(+0.49%) |
Jun 21, 2017 | 41.46 | 41.52 | 40.53 | 40.57 | 544,965 | -0.79(-1.91%) |
Jun 20, 2017 | 42.06 | 42.06 | 41.36 | 41.37 | 661,608 | -0.92(-2.17%) |
Jun 19, 2017 | 42.60 | 42.60 | 41.96 | 42.28 | 556,970 | -0.19(-0.44%) |
Jun 16, 2017 | 41.85 | 42.49 | 41.85 | 42.47 | 1,032,363 | +0.49(+1.18%) |
Jun 15, 2017 | 41.64 | 42.00 | 41.47 | 41.98 | 473,488 | -0.03(-0.06%) |
Jun 14, 2017 | 42.18 | 42.29 | 41.78 | 42.00 | 394,201 | -0.19(-0.45%) |
Jun 13, 2017 | 41.98 | 42.26 | 41.73 | 42.19 | 622,296 | +0.34(+0.82%) |
Jun 12, 2017 | 41.73 | 41.96 | 41.60 | 41.85 | 479,873 | +0.19(+0.45%) |
Jun 09, 2017 | 41.57 | 41.93 | 41.40 | 41.66 | 744,648 | +0.14(+0.35%) |
Jun 08, 2017 | 40.48 | 41.79 | 40.37 | 41.52 | 1,180,800 | +1.10(+2.73%) |
Jun 07, 2017 | 40.47 | 40.70 | 40.18 | 40.42 | 752,477 | -0.08(-0.20%) |
Jun 06, 2017 | 40.58 | 40.83 | 40.25 | 40.50 | 861,630 | -0.26(-0.64%) |
Jun 05, 2017 | 41.81 | 41.81 | 40.74 | 40.76 | 1,011,910 | -1.10(-2.63%) |
Jun 02, 2017 | 41.41 | 42.06 | 41.38 | 41.86 | 1,343,644 | +0.53(+1.28%) |
Jun 01, 2017 | 43.82 | 43.83 | 41.09 | 41.33 | 1,684,821 | -1.65(-3.84%) |
May 31, 2017 | 42.34 | 43.12 | 42.02 | 42.98 | 1,485,850 | +1.01(+2.41%) |
May 30, 2017 | 41.73 | 41.99 | 41.25 | 41.97 | 618,596 | +0.13(+0.32%) |
May 26, 2017 | 41.87 | 42.07 | 41.71 | 41.83 | 732,398 | -0.13(-0.32%) |
May 25, 2017 | 42.24 | 42.24 | 41.64 | 41.97 | 368,218 | -0.05(-0.13%) |
May 24, 2017 | 42.09 | 42.25 | 41.94 | 42.02 | 553,076 | -0.02(-0.04%) |
May 23, 2017 | 42.23 | 42.33 | 41.86 | 42.04 | 512,957 | -0.16(-0.38%) |
May 22, 2017 | 42.13 | 42.29 | 41.96 | 42.20 | 377,562 | +0.28(+0.66%) |
May 19, 2017 | 41.38 | 42.27 | 41.38 | 41.92 | 540,542 | +0.76(+1.85%) |
May 18, 2017 | 41.07 | 41.44 | 40.85 | 41.16 | 475,642 | -0.06(-0.15%) |
May 17, 2017 | 42.18 | 41.64 | 41.17 | 41.22 | 401,151 | -0.96(-2.27%) |
May 16, 2017 | 42.24 | 42.39 | 41.82 | 42.18 | 517,965 | +0.08(+0.19%) |
May 15, 2017 | 41.90 | 42.24 | 41.89 | 42.10 | 286,988 | +0.38(+0.90%) |
May 12, 2017 | 41.78 | 41.87 | 41.60 | 41.73 | 456,125 | -0.14(-0.34%) |
May 11, 2017 | 41.78 | 41.94 | 41.30 | 41.87 | 217,821 | -0.13(-0.30%) |
May 10, 2017 | 42.02 | 42.16 | 41.76 | 41.99 | 231,238 | +0.03(+0.06%) |
May 09, 2017 | 42.07 | 42.17 | 41.84 | 41.97 | 315,315 | -0.07(-0.17%) |
May 08, 2017 | 42.14 | 42.29 | 41.84 | 42.04 | 321,859 | -0.16(-0.38%) |
May 05, 2017 | 41.70 | 42.20 | 41.61 | 42.20 | 330,498 | +0.55(+1.31%) |
May 04, 2017 | 41.84 | 41.99 | 41.46 | 41.65 | 393,425 | -0.17(-0.41%) |
May 03, 2017 | 41.69 | 41.87 | 41.53 | 41.82 | 406,604 | -0.04(-0.11%) |
May 02, 2017 | 41.64 | 41.95 | 41.39 | 41.87 | 611,666 | +0.40(+0.97%) |
May 01, 2017 | 41.70 | 41.86 | 41.25 | 41.47 | 597,622 | -0.01(-0.02%) |
Apr 28, 2017 | 41.84 | 41.99 | 41.31 | 41.47 | 1,001,997 | -0.30(-0.73%) |
Apr 27, 2017 | 41.84 | 42.03 | 41.58 | 41.78 | 506,940 | -0.09(-0.21%) |
Apr 26, 2017 | 41.99 | 42.23 | 41.73 | 41.87 | 971,466 | -0.15(-0.36%) |
Apr 25, 2017 | 41.64 | 42.51 | 41.61 | 42.02 | 1,059,484 | +0.72(+1.74%) |
Apr 24, 2017 | 41.35 | 41.52 | 41.04 | 41.30 | 432,214 | +0.48(+1.19%) |
Apr 21, 2017 | 40.79 | 40.96 | 40.49 | 40.82 | 470,558 | +0.09(+0.22%) |
Apr 20, 2017 | 40.29 | 40.77 | 40.23 | 40.73 | 463,759 | +0.70(+1.75%) |
Apr 19, 2017 | 40.14 | 40.20 | 39.85 | 40.03 | 452,775 | +0.14(+0.36%) |
Apr 18, 2017 | 39.74 | 40.09 | 39.60 | 39.89 | 433,123 | -0.13(-0.34%) |
Apr 17, 2017 | 39.75 | 40.03 | 39.50 | 40.02 | 328,602 | +0.54(+1.36%) |
Apr 13, 2017 | 39.98 | 40.13 | 39.48 | 39.48 | 425,325 | -0.55(-1.37%) |
Apr 12, 2017 | 41.05 | 41.17 | 39.94 | 40.03 | 664,203 | -1.15(-2.79%) |
Apr 11, 2017 | 40.77 | 41.19 | 40.59 | 41.18 | 585,825 | +0.30(+0.75%) |
Apr 10, 2017 | 40.52 | 41.08 | 40.51 | 40.87 | 736,747 | +0.48(+1.18%) |
Apr 07, 2017 | 40.29 | 40.72 | 40.22 | 40.40 | 423,528 | -0.07(-0.18%) |
Apr 06, 2017 | 39.93 | 40.62 | 39.93 | 40.47 | 424,191 | +0.50(+1.26%) |
Apr 05, 2017 | 40.49 | 40.86 | 39.92 | 39.97 | 601,367 | -0.18(-0.45%) |
Apr 04, 2017 | 40.00 | 40.37 | 39.81 | 40.15 | 578,960 | +0.07(+0.18%) |