Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.89 | 40.10 | 39.43 | 39.86 | 1,678,293 | +0.22(+0.57%) |
Jun 29, 2017 | 39.83 | 40.06 | 39.25 | 39.64 | 2,112,632 | -0.10(-0.25%) |
Jun 28, 2017 | 40.07 | 40.20 | 39.41 | 39.74 | 2,028,100 | +0.01(+0.02%) |
Jun 27, 2017 | 39.96 | 40.36 | 39.71 | 39.73 | 1,880,413 | -0.11(-0.27%) |
Jun 26, 2017 | 40.02 | 40.26 | 39.57 | 39.84 | 1,859,223 | -0.17(-0.42%) |
Jun 23, 2017 | 39.57 | 40.04 | 39.11 | 40.01 | 3,845,990 | +0.43(+1.10%) |
Jun 22, 2017 | 38.22 | 39.87 | 38.11 | 39.57 | 4,497,134 | +1.17(+3.04%) |
Jun 21, 2017 | 38.28 | 38.56 | 37.51 | 38.41 | 2,551,888 | -0.07(-0.17%) |
Jun 20, 2017 | 40.03 | 40.03 | 38.41 | 38.47 | 3,283,989 | -1.58(-3.95%) |
Jun 19, 2017 | 39.64 | 40.26 | 38.99 | 40.06 | 2,667,969 | +0.47(+1.18%) |
Jun 16, 2017 | 38.55 | 39.59 | 38.10 | 39.59 | 4,130,044 | +0.42(+1.06%) |
Jun 15, 2017 | 39.40 | 40.20 | 39.10 | 39.17 | 3,325,345 | -0.27(-0.68%) |
Jun 14, 2017 | 38.68 | 39.49 | 37.96 | 39.44 | 2,543,697 | +0.78(+2.03%) |
Jun 13, 2017 | 38.70 | 39.30 | 38.43 | 38.66 | 2,498,757 | -0.08(-0.19%) |
Jun 12, 2017 | 39.22 | 40.28 | 38.66 | 38.73 | 4,558,876 | -0.57(-1.46%) |
Jun 09, 2017 | 36.76 | 40.05 | 36.17 | 39.31 | 12,891,750 | +2.11(+5.67%) |
Jun 08, 2017 | 39.92 | 36.46 | 37.20 | 27,785,174 | +3.46(+10.25%) | |
Jun 07, 2017 | 33.53 | 33.86 | 33.23 | 33.74 | 3,011,616 | +0.28(+0.85%) |
Jun 06, 2017 | 34.60 | 34.72 | 33.10 | 33.45 | 5,472,597 | -1.26(-3.63%) |
Jun 05, 2017 | 35.20 | 35.29 | 34.56 | 34.71 | 2,636,738 | -0.68(-1.93%) |
Jun 02, 2017 | 35.79 | 36.03 | 35.18 | 35.40 | 1,782,539 | -0.34(-0.96%) |
Jun 01, 2017 | 34.94 | 35.79 | 34.76 | 35.74 | 2,614,228 | +0.90(+2.58%) |
May 31, 2017 | 35.31 | 35.31 | 34.28 | 34.84 | 3,799,843 | -0.53(-1.51%) |
May 30, 2017 | 35.45 | 35.59 | 35.21 | 35.37 | 1,989,153 | -0.02(-0.07%) |
May 26, 2017 | 34.99 | 35.45 | 34.70 | 35.40 | 2,749,273 | +0.56(+1.60%) |
May 25, 2017 | 34.91 | 35.40 | 34.73 | 34.84 | 2,007,851 | +0.42(+1.23%) |
May 24, 2017 | 34.47 | 34.53 | 33.90 | 34.41 | 2,153,425 | +0.09(+0.27%) |
May 23, 2017 | 34.79 | 34.81 | 34.05 | 34.32 | 2,215,054 | -0.40(-1.17%) |
May 22, 2017 | 33.85 | 34.91 | 33.69 | 34.73 | 3,024,386 | +1.05(+3.12%) |
May 19, 2017 | 34.06 | 34.06 | 32.65 | 33.68 | 3,355,630 | +0.09(+0.27%) |
May 18, 2017 | 33.92 | 34.27 | 33.43 | 33.59 | 2,340,522 | -0.12(-0.37%) |
May 17, 2017 | 33.57 | 34.31 | 33.62 | 33.71 | 4,132,203 | +0.14(+0.42%) |
May 16, 2017 | 33.96 | 33.96 | 33.27 | 33.57 | 5,604,052 | -0.63(-1.84%) |
May 15, 2017 | 34.16 | 35.17 | 34.06 | 34.20 | 6,272,731 | +0.17(+0.49%) |
May 12, 2017 | 35.99 | 36.01 | 33.87 | 34.03 | 22,887,074 | -4.14(-10.84%) |
May 11, 2017 | 40.06 | 40.29 | 37.83 | 38.17 | 13,446,741 | -3.14(-7.60%) |
May 10, 2017 | 40.47 | 41.33 | 40.23 | 41.31 | 3,024,132 | +0.55(+1.34%) |
May 09, 2017 | 40.43 | 40.81 | 40.17 | 40.76 | 2,403,366 | +0.54(+1.33%) |
May 08, 2017 | 40.76 | 41.03 | 40.21 | 40.23 | 2,065,583 | -0.26(-0.63%) |
May 05, 2017 | 40.74 | 40.89 | 40.23 | 40.48 | 2,453,384 | -0.11(-0.26%) |
May 04, 2017 | 41.13 | 41.48 | 40.56 | 40.59 | 3,630,671 | -0.41(-1.01%) |
May 03, 2017 | 40.14 | 41.10 | 39.95 | 41.00 | 3,768,272 | +0.83(+2.06%) |
May 02, 2017 | 39.22 | 40.33 | 39.06 | 40.18 | 2,467,634 | +1.07(+2.72%) |
May 01, 2017 | 39.91 | 40.10 | 39.11 | 39.11 | 2,109,774 | -0.76(-1.91%) |
Apr 28, 2017 | 39.48 | 40.02 | 39.25 | 39.87 | 3,049,426 | -0.02(-0.06%) |
Apr 27, 2017 | 39.38 | 39.94 | 39.01 | 39.90 | 2,383,074 | +0.51(+1.30%) |
Apr 26, 2017 | 39.07 | 39.73 | 38.88 | 39.38 | 2,209,761 | +0.44(+1.12%) |
Apr 25, 2017 | 39.24 | 39.46 | 38.66 | 38.95 | 2,044,981 | -0.07(-0.17%) |
Apr 24, 2017 | 39.84 | 39.86 | 38.67 | 39.01 | 2,305,934 | -0.32(-0.82%) |
Apr 21, 2017 | 39.43 | 39.63 | 38.99 | 39.34 | 2,353,590 | -0.21(-0.52%) |
Apr 20, 2017 | 38.77 | 40.00 | 38.77 | 39.54 | 3,676,891 | +1.11(+2.88%) |
Apr 19, 2017 | 38.30 | 39.16 | 38.30 | 38.44 | 2,766,846 | +0.37(+0.98%) |
Apr 18, 2017 | 38.02 | 38.32 | 37.68 | 38.06 | 1,853,279 | -0.02(-0.04%) |
Apr 17, 2017 | 38.20 | 38.61 | 37.73 | 38.08 | 2,690,241 | -0.39(-1.01%) |
Apr 13, 2017 | 38.33 | 38.67 | 38.15 | 38.47 | 3,353,452 | +0.12(+0.30%) |
Apr 12, 2017 | 38.34 | 38.59 | 37.82 | 38.35 | 4,122,563 | -0.12(-0.30%) |
Apr 11, 2017 | 37.53 | 38.48 | 37.22 | 38.47 | 2,814,392 | +0.97(+2.58%) |
Apr 10, 2017 | 36.94 | 38.06 | 36.94 | 37.50 | 2,088,005 | +0.72(+1.95%) |
Apr 07, 2017 | 36.77 | 37.11 | 36.47 | 36.78 | 2,202,691 | -0.16(-0.42%) |
Apr 06, 2017 | 36.28 | 37.91 | 36.22 | 36.94 | 4,292,003 | +1.06(+2.95%) |
Apr 05, 2017 | 36.36 | 37.00 | 35.81 | 35.88 | 2,879,818 | -0.40(-1.09%) |
Apr 04, 2017 | 38.07 | 38.07 | 36.20 | 36.28 | 4,682,086 | -2.11(-5.51%) |