Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.45 | 40.71 | 39.91 | 40.07 | 359,149 | -0.21(-0.51%) |
Jun 29, 2017 | 40.20 | 40.90 | 39.82 | 40.28 | 878,184 | +0.04(+0.10%) |
Jun 28, 2017 | 39.77 | 40.62 | 39.44 | 40.24 | 340,402 | +0.56(+1.41%) |
Jun 27, 2017 | 39.50 | 39.94 | 39.21 | 39.68 | 716,704 | +0.12(+0.30%) |
Jun 26, 2017 | 40.69 | 40.69 | 39.45 | 39.56 | 367,795 | -1.00(-2.46%) |
Jun 23, 2017 | 40.63 | 40.55 | 413,039 | +1.05(+2.65%) | ||
Jun 22, 2017 | 39.46 | 39.61 | 38.88 | 39.51 | 365,437 | +0.24(+0.61%) |
Jun 21, 2017 | 38.87 | 39.44 | 38.63 | 39.27 | 329,677 | +0.37(+0.96%) |
Jun 20, 2017 | 38.69 | 39.07 | 38.32 | 38.90 | 280,716 | +0.32(+0.83%) |
Jun 19, 2017 | 38.52 | 39.01 | 38.07 | 38.57 | 459,131 | +0.35(+0.92%) |
Jun 16, 2017 | 37.98 | 38.78 | 37.88 | 38.22 | 735,659 | -0.02(-0.04%) |
Jun 15, 2017 | 37.67 | 38.42 | 36.48 | 38.24 | 514,710 | +0.53(+1.40%) |
Jun 14, 2017 | 37.80 | 38.51 | 37.47 | 37.71 | 627,107 | +0.09(+0.25%) |
Jun 13, 2017 | 37.87 | 38.20 | 37.05 | 37.62 | 569,773 | -0.12(-0.31%) |
Jun 12, 2017 | 36.93 | 38.07 | 35.89 | 37.74 | 821,043 | +0.37(+1.00%) |
Jun 09, 2017 | 40.34 | 40.51 | 37.20 | 37.36 | 1,053,692 | -2.98(-7.39%) |
Jun 08, 2017 | 40.41 | 40.41 | 39.41 | 40.34 | 471,427 | -0.12(-0.31%) |
Jun 07, 2017 | 39.96 | 40.55 | 39.84 | 40.47 | 385,550 | +0.44(+1.10%) |
Jun 06, 2017 | 40.45 | 40.58 | 39.92 | 40.03 | 400,277 | -0.55(-1.35%) |
Jun 05, 2017 | 40.53 | 40.73 | 39.96 | 40.57 | 277,958 | +0.15(+0.37%) |
Jun 02, 2017 | 40.26 | 40.93 | 40.06 | 40.42 | 391,953 | +0.14(+0.34%) |
Jun 01, 2017 | 40.86 | 40.86 | 39.51 | 40.29 | 493,660 | -0.16(-0.40%) |
May 31, 2017 | 40.26 | 40.49 | 39.76 | 40.45 | 801,011 | +0.40(+1.01%) |
May 30, 2017 | 40.07 | 40.42 | 39.53 | 40.05 | 484,455 | +0.13(+0.34%) |
May 26, 2017 | 39.21 | 39.96 | 39.18 | 39.91 | 522,113 | +0.62(+1.59%) |
May 25, 2017 | 39.09 | 39.68 | 38.61 | 39.29 | 487,875 | +0.19(+0.47%) |
May 24, 2017 | 38.34 | 39.46 | 38.13 | 39.10 | 768,989 | +0.94(+2.47%) |
May 23, 2017 | 37.38 | 38.40 | 36.96 | 38.16 | 687,323 | +0.81(+2.17%) |
May 22, 2017 | 37.16 | 38.74 | 36.74 | 37.35 | 634,267 | +0.46(+1.25%) |
May 19, 2017 | 35.92 | 37.00 | 35.92 | 36.89 | 701,493 | +1.16(+3.26%) |
May 18, 2017 | 35.23 | 35.88 | 35.03 | 35.72 | 549,581 | +0.42(+1.18%) |
May 17, 2017 | 36.42 | 36.48 | 35.29 | 35.31 | 685,461 | -1.27(-3.47%) |
May 16, 2017 | 36.42 | 36.82 | 35.88 | 36.58 | 687,567 | +0.29(+0.79%) |
May 15, 2017 | 35.31 | 36.56 | 35.29 | 36.29 | 629,808 | +1.00(+2.84%) |
May 12, 2017 | 35.33 | 35.78 | 34.95 | 35.29 | 813,647 | -0.07(-0.18%) |
May 11, 2017 | 36.19 | 36.48 | 35.32 | 35.35 | 962,720 | -0.92(-2.53%) |
May 10, 2017 | 35.39 | 36.29 | 35.19 | 36.27 | 1,122,924 | +1.02(+2.91%) |
May 09, 2017 | 35.23 | 35.81 | 35.03 | 35.25 | 988,001 | -0.03(-0.10%) |
May 08, 2017 | 34.92 | 35.66 | 34.58 | 35.28 | 1,118,317 | +0.26(+0.75%) |
May 05, 2017 | 35.25 | 35.80 | 34.45 | 35.02 | 1,285,192 | -0.19(-0.54%) |
May 04, 2017 | 35.84 | 36.23 | 34.42 | 35.21 | 3,760,214 | -3.15(-8.22%) |
May 03, 2017 | 38.68 | 38.96 | 37.94 | 38.36 | 698,369 | -0.24(-0.63%) |
May 02, 2017 | 37.99 | 38.76 | 37.84 | 38.61 | 691,507 | +0.80(+2.11%) |
May 01, 2017 | 37.52 | 38.21 | 37.31 | 37.81 | 547,919 | +0.46(+1.24%) |
Apr 28, 2017 | 36.40 | 37.50 | 36.22 | 37.35 | 633,262 | +1.14(+3.14%) |
Apr 27, 2017 | 36.33 | 36.85 | 36.19 | 36.21 | 421,309 | -0.19(-0.51%) |
Apr 26, 2017 | 36.67 | 36.73 | 36.21 | 36.40 | 507,570 | -0.44(-1.19%) |
Apr 25, 2017 | 36.78 | 37.77 | 36.68 | 36.83 | 597,342 | +0.05(+0.14%) |
Apr 24, 2017 | 36.11 | 36.99 | 35.83 | 36.78 | 684,163 | +0.74(+2.06%) |
Apr 21, 2017 | 36.68 | 36.68 | 35.23 | 36.04 | 2,395,288 | -2.02(-5.30%) |
Apr 20, 2017 | 38.60 | 39.14 | 37.90 | 38.06 | 888,003 | -0.39(-1.01%) |
Apr 19, 2017 | 37.73 | 38.67 | 37.67 | 38.44 | 1,042,144 | +0.89(+2.38%) |
Apr 18, 2017 | 37.01 | 37.80 | 36.79 | 37.55 | 718,707 | +0.52(+1.41%) |
Apr 17, 2017 | 36.22 | 37.04 | 35.95 | 37.03 | 578,352 | +0.94(+2.61%) |
Apr 13, 2017 | 35.93 | 36.64 | 35.78 | 36.09 | 575,723 | +0.02(+0.06%) |
Apr 12, 2017 | 36.26 | 36.74 | 35.92 | 36.07 | 849,870 | -0.06(-0.17%) |
Apr 11, 2017 | 36.03 | 36.31 | 35.72 | 36.13 | 764,281 | +0.03(+0.07%) |
Apr 10, 2017 | 35.96 | 36.34 | 35.88 | 36.10 | 730,323 | +0.25(+0.69%) |
Apr 07, 2017 | 35.64 | 36.07 | 35.53 | 35.86 | 685,373 | +0.15(+0.42%) |
Apr 06, 2017 | 35.87 | 36.53 | 35.51 | 35.70 | 937,799 | -0.32(-0.89%) |
Apr 05, 2017 | 36.14 | 36.47 | 35.90 | 36.02 | 1,033,143 | -0.02(-0.06%) |
Apr 04, 2017 | 35.47 | 36.13 | 35.47 | 36.05 | 591,735 | +0.41(+1.15%) |