Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.63 | 38.81 | 37.97 | 38.17 | 10,869,709 | -0.12(-0.31%) |
Jun 29, 2017 | 39.13 | 39.23 | 37.69 | 38.29 | 13,376,454 | -1.16(-2.93%) |
Jun 28, 2017 | 38.72 | 39.53 | 38.27 | 39.45 | 15,484,359 | +0.74(+1.91%) |
Jun 27, 2017 | 39.73 | 39.83 | 38.65 | 38.71 | 13,781,751 | -1.26(-3.14%) |
Jun 26, 2017 | 41.09 | 41.26 | 39.65 | 39.96 | 11,808,283 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.74 | 15,094,154 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.37 | 40.58 | 39.81 | 40.05 | 8,259,400 | -0.26(-0.64%) |
Jun 21, 2017 | 40.11 | 40.49 | 39.82 | 40.31 | 10,511,269 | +0.24(+0.60%) |
Jun 20, 2017 | 40.90 | 41.20 | 40.01 | 40.07 | 9,830,075 | -0.86(-2.10%) |
Jun 19, 2017 | 40.38 | 41.02 | 40.32 | 40.93 | 10,442,625 | +1.09(+2.74%) |
Jun 16, 2017 | 39.91 | 40.57 | 39.78 | 39.84 | 11,660,777 | -0.05(-0.12%) |
Jun 15, 2017 | 39.91 | 40.35 | 39.58 | 39.88 | 12,469,190 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.64 | 11,574,228 | -0.80(-1.94%) |
Jun 13, 2017 | 41.50 | 42.04 | 40.92 | 41.44 | 13,344,207 | +0.47(+1.15%) |
Jun 12, 2017 | 40.79 | 41.12 | 39.10 | 40.97 | 22,318,540 | -0.37(-0.89%) |
Jun 09, 2017 | 44.00 | 44.22 | 40.11 | 41.34 | 22,160,384 | -2.49(-5.67%) |
Jun 08, 2017 | 43.80 | 43.86 | 43.37 | 43.83 | 8,588,321 | +0.16(+0.36%) |
Jun 07, 2017 | 43.15 | 43.74 | 43.08 | 43.67 | 8,685,071 | +0.64(+1.48%) |
Jun 06, 2017 | 43.03 | 43.62 | 42.95 | 43.03 | 8,447,490 | -0.14(-0.32%) |
Jun 05, 2017 | 43.09 | 43.65 | 42.98 | 43.17 | 7,366,197 | -0.07(-0.17%) |
Jun 02, 2017 | 42.71 | 43.30 | 42.41 | 43.25 | 10,306,787 | +0.74(+1.74%) |
Jun 01, 2017 | 42.48 | 42.75 | 42.32 | 42.51 | 7,766,680 | +0.11(+0.26%) |
May 31, 2017 | 42.19 | 42.54 | 41.89 | 42.40 | 14,156,757 | +0.30(+0.70%) |
May 30, 2017 | 42.02 | 42.27 | 41.79 | 42.10 | 7,135,489 | +0.06(+0.13%) |
May 26, 2017 | 41.46 | 42.04 | 41.35 | 42.04 | 7,178,636 | +0.44(+1.07%) |
May 25, 2017 | 41.36 | 41.89 | 41.17 | 41.60 | 9,374,671 | +0.36(+0.87%) |
May 24, 2017 | 41.58 | 41.70 | 41.09 | 41.24 | 8,192,642 | -0.26(-0.62%) |
May 23, 2017 | 41.41 | 41.53 | 40.94 | 41.50 | 9,244,081 | +0.26(+0.63%) |
May 22, 2017 | 40.74 | 41.49 | 40.22 | 41.24 | 13,671,271 | +0.60(+1.47%) |
May 19, 2017 | 41.54 | 42.17 | 40.48 | 40.64 | 25,313,578 | +0.16(+0.39%) |
May 18, 2017 | 39.74 | 40.66 | 39.49 | 40.48 | 23,679,706 | +1.06(+2.69%) |
May 17, 2017 | 41.10 | 41.21 | 39.40 | 39.42 | 21,757,860 | -2.13(-5.13%) |
May 16, 2017 | 41.30 | 41.56 | 40.86 | 41.55 | 14,541,170 | +0.69(+1.69%) |
May 15, 2017 | 40.46 | 40.96 | 40.30 | 40.86 | 13,114,915 | +0.81(+2.03%) |
May 12, 2017 | 40.13 | 40.24 | 39.70 | 40.05 | 10,157,584 | -0.04(-0.09%) |
May 11, 2017 | 39.66 | 40.09 | 39.40 | 40.09 | 12,082,569 | +0.56(+1.42%) |
May 10, 2017 | 39.21 | 39.73 | 39.16 | 39.53 | 12,532,746 | +0.77(+1.97%) |
May 09, 2017 | 38.56 | 38.95 | 38.46 | 38.76 | 8,754,968 | +0.46(+1.20%) |
May 08, 2017 | 38.63 | 38.69 | 38.21 | 38.30 | 6,919,782 | -0.27(-0.69%) |
May 05, 2017 | 38.58 | 38.62 | 38.08 | 38.57 | 5,149,971 | +0.19(+0.50%) |
May 04, 2017 | 38.40 | 38.55 | 38.18 | 38.37 | 5,441,405 | +0.06(+0.17%) |
May 03, 2017 | 38.46 | 38.46 | 37.99 | 38.31 | 6,153,921 | -0.15(-0.38%) |
May 02, 2017 | 38.46 | 38.49 | 37.92 | 38.46 | 7,538,998 | +0.01(+0.02%) |
May 01, 2017 | 37.78 | 38.46 | 37.66 | 38.45 | 8,111,074 | +1.01(+2.68%) |
Apr 28, 2017 | 37.89 | 38.11 | 37.41 | 37.44 | 9,988,336 | -0.66(-1.74%) |
Apr 27, 2017 | 37.76 | 38.56 | 37.75 | 38.11 | 9,013,899 | +0.57(+1.52%) |
Apr 26, 2017 | 37.60 | 37.73 | 37.27 | 37.53 | 6,050,362 | -0.07(-0.20%) |
Apr 25, 2017 | 37.45 | 37.68 | 37.14 | 37.61 | 7,849,364 | +0.32(+0.87%) |
Apr 24, 2017 | 37.22 | 37.44 | 36.96 | 37.28 | 7,511,463 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.40 | 36.69 | 9,503,520 | -0.09(-0.25%) |
Apr 20, 2017 | 36.45 | 36.85 | 36.10 | 36.78 | 10,198,411 | +0.59(+1.63%) |
Apr 19, 2017 | 36.14 | 36.56 | 36.10 | 36.19 | 14,527,778 | +1.11(+3.15%) |
Apr 18, 2017 | 34.84 | 35.14 | 34.67 | 35.08 | 6,557,632 | +0.03(+0.08%) |
Apr 17, 2017 | 34.70 | 35.06 | 34.64 | 35.05 | 5,685,468 | +0.46(+1.33%) |
Apr 13, 2017 | 34.73 | 35.27 | 34.49 | 34.59 | 6,240,911 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.69 | 34.82 | 7,378,162 | -0.40(-1.13%) |
Apr 11, 2017 | 35.67 | 35.67 | 34.67 | 35.22 | 11,442,451 | -0.61(-1.70%) |
Apr 10, 2017 | 35.79 | 36.14 | 35.72 | 35.83 | 7,960,737 | -0.06(-0.18%) |
Apr 07, 2017 | 35.45 | 35.98 | 35.45 | 35.89 | 6,852,766 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.63 | 34.90 | 35.57 | 7,764,686 | +0.18(+0.52%) |
Apr 05, 2017 | 36.10 | 36.28 | 35.39 | 35.39 | 7,512,515 | -0.57(-1.59%) |
Apr 04, 2017 | 35.69 | 35.98 | 35.64 | 35.96 | 7,854,218 | +0.10(+0.28%) |