Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.36 | 40.80 | 39.97 | 40.68 | 536,422 | +0.31(+0.78%) |
Jun 29, 2017 | 40.09 | 41.00 | 39.57 | 40.36 | 856,417 | +0.22(+0.54%) |
Jun 28, 2017 | 40.23 | 40.54 | 39.87 | 40.15 | 570,149 | -0.34(-0.84%) |
Jun 27, 2017 | 40.08 | 41.25 | 39.82 | 40.49 | 1,226,396 | +0.32(+0.80%) |
Jun 26, 2017 | 41.06 | 41.18 | 39.69 | 40.17 | 464,748 | -0.61(-1.50%) |
Jun 23, 2017 | 40.80 | 41.41 | 40.72 | 40.78 | 968,801 | -0.13(-0.33%) |
Jun 22, 2017 | 40.45 | 41.44 | 40.39 | 40.91 | 1,308,752 | +0.52(+1.29%) |
Jun 21, 2017 | 40.29 | 40.76 | 39.92 | 40.39 | 867,956 | +0.05(+0.13%) |
Jun 20, 2017 | 40.36 | 40.80 | 40.03 | 40.34 | 848,750 | -0.06(-0.16%) |
Jun 19, 2017 | 39.67 | 40.40 | 39.42 | 40.40 | 776,737 | +1.00(+2.53%) |
Jun 16, 2017 | 39.02 | 39.69 | 38.91 | 39.41 | 594,353 | +0.39(+0.99%) |
Jun 15, 2017 | 40.69 | 40.87 | 38.93 | 39.02 | 1,009,602 | -2.24(-5.43%) |
Jun 14, 2017 | 40.34 | 41.41 | 39.93 | 41.26 | 1,800,582 | +1.11(+2.77%) |
Jun 13, 2017 | 40.07 | 40.34 | 39.01 | 40.15 | 2,011,321 | +0.39(+0.99%) |
Jun 12, 2017 | 39.33 | 40.34 | 38.92 | 39.76 | 1,619,979 | -0.59(-1.47%) |
Jun 09, 2017 | 40.49 | 41.22 | 39.69 | 40.35 | 1,654,217 | -0.01(-0.02%) |
Jun 08, 2017 | 41.30 | 41.68 | 39.86 | 40.36 | 1,908,442 | -0.83(-2.02%) |
Jun 07, 2017 | 39.68 | 41.26 | 39.24 | 41.19 | 2,452,874 | +1.61(+4.08%) |
Jun 06, 2017 | 36.72 | 40.03 | 36.52 | 39.58 | 3,612,369 | +2.84(+7.74%) |
Jun 05, 2017 | 37.97 | 37.97 | 36.45 | 36.73 | 1,946,858 | -1.23(-3.24%) |
Jun 02, 2017 | 38.56 | 38.98 | 37.86 | 37.96 | 2,038,216 | -1.05(-2.69%) |
Jun 01, 2017 | 38.07 | 39.35 | 37.59 | 39.01 | 1,301,963 | +1.00(+2.64%) |
May 31, 2017 | 38.30 | 38.87 | 37.42 | 38.01 | 7,172,940 | -0.07(-0.19%) |
May 30, 2017 | 38.56 | 38.80 | 37.21 | 38.08 | 2,085,822 | -0.51(-1.32%) |
May 26, 2017 | 38.25 | 38.74 | 38.10 | 38.59 | 1,079,390 | +0.43(+1.13%) |
May 25, 2017 | 38.38 | 38.71 | 37.68 | 38.16 | 1,841,209 | -0.06(-0.16%) |
May 24, 2017 | 37.81 | 38.41 | 37.13 | 38.22 | 1,840,747 | +0.58(+1.55%) |
May 23, 2017 | 38.10 | 38.26 | 36.86 | 37.64 | 1,499,985 | -0.47(-1.22%) |
May 22, 2017 | 38.56 | 38.72 | 37.86 | 38.10 | 1,759,441 | -0.37(-0.96%) |
May 19, 2017 | 37.79 | 38.92 | 37.57 | 38.47 | 1,812,874 | +0.99(+2.63%) |
May 18, 2017 | 36.18 | 38.23 | 35.98 | 37.49 | 1,887,166 | +1.00(+2.75%) |
May 17, 2017 | 35.31 | 36.61 | 35.00 | 36.48 | 2,634,332 | +0.72(+2.01%) |
May 16, 2017 | 34.46 | 36.14 | 34.37 | 35.76 | 3,185,931 | +1.71(+5.03%) |
May 15, 2017 | 33.52 | 34.39 | 33.45 | 34.05 | 977,533 | +0.80(+2.40%) |
May 12, 2017 | 33.83 | 33.88 | 32.98 | 33.25 | 1,491,805 | -0.63(-1.85%) |
May 11, 2017 | 34.73 | 35.15 | 33.54 | 33.88 | 1,884,701 | -1.09(-3.10%) |
May 10, 2017 | 33.15 | 34.98 | 32.07 | 34.97 | 4,823,402 | +1.78(+5.38%) |
May 09, 2017 | 32.73 | 33.63 | 32.53 | 33.18 | 2,087,319 | +0.68(+2.10%) |
May 08, 2017 | 31.81 | 32.99 | 31.75 | 32.50 | 1,793,339 | +1.00(+3.16%) |
May 05, 2017 | 31.29 | 31.66 | 30.94 | 31.50 | 670,061 | +0.20(+0.63%) |
May 04, 2017 | 30.49 | 31.52 | 30.43 | 31.31 | 829,212 | +0.65(+2.14%) |
May 03, 2017 | 30.41 | 30.68 | 29.94 | 30.65 | 652,053 | -0.03(-0.09%) |
May 02, 2017 | 31.09 | 31.18 | 30.32 | 30.68 | 897,201 | -0.28(-0.90%) |
May 01, 2017 | 31.27 | 31.48 | 30.95 | 30.96 | 606,618 | -0.07(-0.23%) |
Apr 28, 2017 | 31.06 | 31.23 | 30.68 | 31.03 | 636,314 | -0.20(-0.63%) |
Apr 27, 2017 | 31.00 | 31.41 | 30.64 | 31.23 | 685,993 | +0.37(+1.19%) |
Apr 26, 2017 | 30.55 | 31.11 | 30.46 | 30.86 | 1,712,109 | +0.43(+1.41%) |
Apr 25, 2017 | 29.45 | 30.93 | 29.14 | 30.43 | 1,116,762 | +1.28(+4.40%) |
Apr 24, 2017 | 28.84 | 29.49 | 28.35 | 29.15 | 1,053,945 | +0.09(+0.31%) |
Apr 21, 2017 | 28.80 | 29.24 | 28.57 | 29.06 | 638,010 | +0.31(+1.09%) |
Apr 20, 2017 | 27.80 | 29.44 | 27.76 | 28.74 | 1,506,423 | +1.10(+3.99%) |
Apr 19, 2017 | 27.08 | 27.85 | 27.02 | 27.64 | 917,650 | +0.58(+2.15%) |
Apr 18, 2017 | 25.85 | 27.13 | 25.68 | 27.06 | 1,276,515 | +0.94(+3.61%) |
Apr 17, 2017 | 25.95 | 26.79 | 25.95 | 26.11 | 396,260 | +0.20(+0.76%) |
Apr 13, 2017 | 26.37 | 26.45 | 25.83 | 25.92 | 1,355,548 | -0.51(-1.93%) |
Apr 12, 2017 | 27.56 | 27.66 | 26.39 | 26.43 | 832,252 | -1.08(-3.91%) |
Apr 11, 2017 | 27.68 | 28.32 | 26.90 | 27.50 | 776,994 | -0.24(-0.87%) |
Apr 10, 2017 | 26.46 | 28.01 | 26.39 | 27.75 | 1,087,877 | +1.25(+4.70%) |
Apr 07, 2017 | 27.40 | 27.40 | 26.19 | 26.50 | 1,514,503 | -0.88(-3.21%) |
Apr 06, 2017 | 28.12 | 28.34 | 27.34 | 27.38 | 711,204 | -0.64(-2.27%) |
Apr 05, 2017 | 28.56 | 28.93 | 28.01 | 28.02 | 386,305 | -0.57(-1.98%) |
Apr 04, 2017 | 28.97 | 29.20 | 28.43 | 28.58 | 391,170 | -0.48(-1.67%) |