Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.06 | 43.18 | 42.00 | 42.67 | 133,963 | +0.62(+1.47%) |
Jun 29, 2017 | 42.71 | 42.75 | 41.51 | 42.05 | 61,864 | -0.69(-1.61%) |
Jun 28, 2017 | 42.69 | 43.75 | 42.57 | 42.74 | 152,261 | +0.15(+0.35%) |
Jun 27, 2017 | 42.45 | 43.36 | 42.17 | 42.59 | 106,229 | +0.24(+0.57%) |
Jun 26, 2017 | 42.26 | 42.54 | 41.91 | 42.35 | 69,076 | +0.11(+0.26%) |
Jun 23, 2017 | 42.50 | 42.24 | 178,822 | +0.45(+1.08%) | ||
Jun 22, 2017 | 41.20 | 42.55 | 41.08 | 41.79 | 101,200 | +0.66(+1.60%) |
Jun 21, 2017 | 42.43 | 42.50 | 40.82 | 41.13 | 84,546 | -1.19(-2.81%) |
Jun 20, 2017 | 43.13 | 43.13 | 42.11 | 42.32 | 63,327 | -0.89(-2.06%) |
Jun 19, 2017 | 43.36 | 43.77 | 42.98 | 43.21 | 44,623 | -0.04(-0.09%) |
Jun 16, 2017 | 42.88 | 43.35 | 42.72 | 43.25 | 158,630 | +0.06(+0.14%) |
Jun 15, 2017 | 43.21 | 43.95 | 42.27 | 43.19 | 63,449 | -0.42(-0.96%) |
Jun 14, 2017 | 43.91 | 43.95 | 42.52 | 43.61 | 53,522 | -0.37(-0.84%) |
Jun 13, 2017 | 43.99 | 44.24 | 43.64 | 43.98 | 56,159 | +0.09(+0.21%) |
Jun 12, 2017 | 44.41 | 44.82 | 43.59 | 43.89 | 55,492 | -0.64(-1.44%) |
Jun 09, 2017 | 43.43 | 44.62 | 43.16 | 44.53 | 128,466 | +1.14(+2.63%) |
Jun 08, 2017 | 42.33 | 43.51 | 42.02 | 43.39 | 62,303 | +1.06(+2.50%) |
Jun 07, 2017 | 43.15 | 43.20 | 42.16 | 42.33 | 65,138 | -0.62(-1.44%) |
Jun 06, 2017 | 43.01 | 43.79 | 42.49 | 42.95 | 49,940 | -0.22(-0.51%) |
Jun 05, 2017 | 43.63 | 43.92 | 43.07 | 43.17 | 44,062 | -0.39(-0.90%) |
Jun 02, 2017 | 43.22 | 44.63 | 43.22 | 43.56 | 89,835 | +0.12(+0.28%) |
Jun 01, 2017 | 42.83 | 43.52 | 42.39 | 43.44 | 129,220 | +0.65(+1.52%) |
May 31, 2017 | 41.91 | 42.81 | 41.14 | 42.79 | 111,181 | +0.89(+2.12%) |
May 30, 2017 | 41.93 | 42.15 | 41.35 | 41.90 | 68,343 | -0.11(-0.26%) |
May 26, 2017 | 42.42 | 42.42 | 41.89 | 42.01 | 54,049 | -0.36(-0.85%) |
May 25, 2017 | 42.85 | 42.98 | 41.51 | 42.37 | 65,595 | -0.27(-0.63%) |
May 24, 2017 | 42.54 | 43.07 | 42.41 | 42.64 | 115,597 | +0.03(+0.07%) |
May 23, 2017 | 42.35 | 42.73 | 41.84 | 42.61 | 98,382 | +0.52(+1.24%) |
May 22, 2017 | 41.44 | 42.17 | 41.43 | 42.09 | 109,435 | +0.86(+2.09%) |
May 19, 2017 | 40.71 | 41.67 | 40.47 | 41.23 | 148,304 | +0.51(+1.25%) |
May 18, 2017 | 40.44 | 40.95 | 40.25 | 40.72 | 146,468 | +0.07(+0.17%) |
May 17, 2017 | 40.88 | 41.46 | 40.49 | 40.65 | 187,599 | -0.83(-2.00%) |
May 16, 2017 | 41.99 | 42.00 | 41.21 | 41.48 | 105,584 | -0.32(-0.77%) |
May 15, 2017 | 42.15 | 42.38 | 41.73 | 41.80 | 162,311 | -0.34(-0.81%) |
May 12, 2017 | 42.31 | 42.33 | 41.82 | 42.14 | 122,651 | -0.27(-0.64%) |
May 11, 2017 | 42.00 | 42.67 | 41.61 | 42.41 | 134,549 | +0.16(+0.38%) |
May 10, 2017 | 42.50 | 42.91 | 41.91 | 42.25 | 162,670 | -0.26(-0.61%) |
May 09, 2017 | 40.50 | 42.76 | 39.69 | 42.51 | 311,412 | +3.24(+8.25%) |
May 08, 2017 | 39.97 | 40.37 | 39.00 | 39.27 | 116,779 | -0.88(-2.19%) |
May 05, 2017 | 40.00 | 40.40 | 39.75 | 40.15 | 143,618 | +0.25(+0.63%) |
May 04, 2017 | 39.72 | 39.97 | 39.67 | 39.90 | 142,431 | +0.11(+0.28%) |
May 03, 2017 | 39.35 | 39.91 | 39.35 | 39.79 | 213,718 | +0.12(+0.30%) |
May 02, 2017 | 38.91 | 39.72 | 38.73 | 39.67 | 189,332 | +0.75(+1.93%) |
May 01, 2017 | 38.99 | 39.08 | 38.36 | 38.92 | 168,155 | +0.08(+0.21%) |
Apr 28, 2017 | 38.70 | 38.95 | 38.45 | 38.84 | 140,049 | +0.05(+0.13%) |
Apr 27, 2017 | 38.40 | 38.81 | 38.32 | 38.79 | 115,011 | +0.37(+0.96%) |
Apr 26, 2017 | 37.50 | 38.49 | 37.31 | 38.42 | 119,841 | +0.97(+2.59%) |
Apr 25, 2017 | 36.95 | 37.82 | 36.61 | 37.45 | 64,150 | +0.80(+2.18%) |
Apr 24, 2017 | 36.44 | 36.82 | 35.63 | 36.65 | 46,058 | +0.90(+2.52%) |
Apr 21, 2017 | 35.42 | 35.99 | 35.25 | 35.75 | 100,531 | +0.20(+0.56%) |
Apr 20, 2017 | 34.60 | 35.66 | 34.60 | 35.55 | 229,182 | +1.21(+3.52%) |
Apr 19, 2017 | 34.60 | 34.90 | 34.30 | 34.34 | 114,388 | -0.07(-0.20%) |
Apr 18, 2017 | 34.25 | 34.57 | 34.17 | 34.41 | 206,936 | -0.05(-0.15%) |
Apr 17, 2017 | 34.56 | 35.06 | 34.20 | 34.46 | 115,599 | -0.06(-0.17%) |
Apr 13, 2017 | 35.80 | 35.85 | 34.50 | 34.52 | 204,332 | -1.31(-3.66%) |
Apr 12, 2017 | 36.31 | 36.31 | 35.55 | 35.83 | 84,525 | -0.67(-1.84%) |
Apr 11, 2017 | 35.80 | 36.52 | 35.72 | 36.50 | 66,296 | +0.66(+1.84%) |
Apr 10, 2017 | 36.10 | 36.31 | 35.70 | 35.84 | 56,341 | +0.04(+0.11%) |
Apr 07, 2017 | 35.50 | 36.11 | 35.50 | 35.80 | 75,923 | +0.12(+0.34%) |
Apr 06, 2017 | 35.05 | 35.69 | 34.95 | 35.68 | 62,571 | +0.63(+1.80%) |
Apr 05, 2017 | 35.15 | 35.68 | 34.64 | 35.05 | 93,019 | +0.10(+0.29%) |
Apr 04, 2017 | 35.23 | 35.36 | 34.82 | 34.95 | 77,721 | -0.18(-0.51%) |