Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.26 | 39.55 | 38.07 | 38.88 | 673,391 | +0.32(+0.82%) |
Jun 29, 2017 | 39.11 | 39.22 | 37.87 | 38.56 | 327,490 | -0.60(-1.53%) |
Jun 28, 2017 | 39.11 | 39.38 | 38.66 | 39.16 | 230,273 | +0.52(+1.35%) |
Jun 27, 2017 | 39.34 | 39.58 | 38.55 | 38.64 | 166,068 | -0.83(-2.10%) |
Jun 26, 2017 | 40.23 | 40.39 | 39.40 | 39.47 | 116,975 | -0.71(-1.78%) |
Jun 23, 2017 | 39.29 | 40.30 | 38.95 | 40.18 | 248,621 | +0.89(+2.27%) |
Jun 22, 2017 | 39.96 | 40.14 | 39.24 | 39.29 | 354,167 | -0.81(-2.02%) |
Jun 21, 2017 | 39.32 | 40.32 | 39.17 | 40.10 | 162,039 | +1.02(+2.62%) |
Jun 20, 2017 | 39.65 | 39.90 | 38.90 | 39.08 | 137,606 | -0.82(-2.06%) |
Jun 19, 2017 | 38.97 | 39.94 | 38.97 | 39.90 | 225,760 | +1.30(+3.36%) |
Jun 16, 2017 | 38.44 | 38.95 | 38.29 | 38.60 | 301,833 | +0.08(+0.21%) |
Jun 15, 2017 | 38.46 | 38.83 | 38.06 | 38.52 | 274,541 | -0.48(-1.22%) |
Jun 14, 2017 | 39.44 | 39.68 | 38.78 | 39.00 | 167,256 | -0.32(-0.81%) |
Jun 13, 2017 | 39.50 | 39.85 | 38.69 | 39.32 | 224,793 | +0.09(+0.22%) |
Jun 12, 2017 | 39.40 | 39.72 | 38.51 | 39.23 | 292,322 | -0.32(-0.80%) |
Jun 09, 2017 | 40.89 | 41.19 | 39.14 | 39.55 | 266,606 | -1.25(-3.07%) |
Jun 08, 2017 | 40.59 | 40.92 | 40.15 | 40.80 | 382,796 | +0.29(+0.72%) |
Jun 07, 2017 | 41.56 | 41.56 | 40.49 | 40.51 | 228,960 | -1.04(-2.50%) |
Jun 06, 2017 | 41.48 | 42.02 | 41.06 | 41.55 | 151,699 | -0.11(-0.28%) |
Jun 05, 2017 | 41.96 | 42.05 | 41.34 | 41.66 | 208,823 | -0.30(-0.71%) |
Jun 02, 2017 | 42.16 | 42.23 | 41.37 | 41.96 | 326,223 | -0.12(-0.29%) |
Jun 01, 2017 | 41.02 | 42.12 | 40.85 | 42.09 | 287,366 | +1.02(+2.49%) |
May 31, 2017 | 41.30 | 41.30 | 40.81 | 41.06 | 332,492 | -0.12(-0.30%) |
May 30, 2017 | 40.68 | 41.30 | 40.61 | 41.19 | 458,282 | +0.22(+0.54%) |
May 26, 2017 | 40.91 | 41.13 | 40.50 | 40.97 | 345,852 | +0.13(+0.32%) |
May 25, 2017 | 40.76 | 40.97 | 40.47 | 40.83 | 243,863 | +0.29(+0.72%) |
May 24, 2017 | 40.18 | 40.68 | 40.13 | 40.54 | 193,220 | +0.56(+1.41%) |
May 23, 2017 | 39.86 | 40.22 | 39.15 | 39.98 | 197,557 | +0.04(+0.09%) |
May 22, 2017 | 39.47 | 39.94 | 39.22 | 39.94 | 206,715 | +0.68(+1.73%) |
May 19, 2017 | 38.81 | 39.49 | 38.68 | 39.26 | 224,526 | +0.63(+1.62%) |
May 18, 2017 | 38.81 | 39.09 | 37.83 | 38.64 | 253,171 | -0.37(-0.95%) |
May 17, 2017 | 39.95 | 39.87 | 39.01 | 39.01 | 439,943 | -0.94(-2.36%) |
May 16, 2017 | 39.69 | 39.99 | 39.32 | 39.95 | 305,096 | +0.47(+1.18%) |
May 15, 2017 | 39.46 | 39.68 | 39.13 | 39.49 | 199,581 | +0.22(+0.56%) |
May 12, 2017 | 38.53 | 39.56 | 38.32 | 39.26 | 428,950 | +0.69(+1.78%) |
May 11, 2017 | 39.14 | 39.19 | 38.14 | 38.58 | 427,650 | -0.62(-1.58%) |
May 10, 2017 | 39.52 | 39.56 | 39.08 | 39.19 | 551,510 | -0.33(-0.83%) |
May 09, 2017 | 39.15 | 39.60 | 38.74 | 39.52 | 415,989 | +0.40(+1.01%) |
May 08, 2017 | 38.63 | 39.13 | 38.34 | 39.12 | 364,880 | +0.53(+1.37%) |
May 05, 2017 | 38.94 | 39.07 | 38.28 | 38.59 | 470,459 | -0.26(-0.68%) |
May 04, 2017 | 35.91 | 38.95 | 35.91 | 38.86 | 821,870 | +2.63(+7.25%) |
May 03, 2017 | 38.55 | 38.84 | 35.52 | 36.23 | 969,215 | -2.50(-6.44%) |
May 02, 2017 | 38.79 | 38.99 | 38.44 | 38.73 | 476,335 | +0.01(+0.02%) |
May 01, 2017 | 38.26 | 39.11 | 38.24 | 38.72 | 400,896 | +0.59(+1.55%) |
Apr 28, 2017 | 38.48 | 38.48 | 37.73 | 38.13 | 399,618 | -0.05(-0.14%) |
Apr 27, 2017 | 38.47 | 38.70 | 38.15 | 38.18 | 220,696 | -0.19(-0.48%) |
Apr 26, 2017 | 38.06 | 38.74 | 37.97 | 38.37 | 460,704 | +0.35(+0.93%) |
Apr 25, 2017 | 37.77 | 38.32 | 37.49 | 38.01 | 329,415 | +0.42(+1.13%) |
Apr 24, 2017 | 37.79 | 37.79 | 37.26 | 37.59 | 323,620 | +0.29(+0.78%) |
Apr 21, 2017 | 37.40 | 37.56 | 36.83 | 37.30 | 335,544 | -0.11(-0.28%) |
Apr 20, 2017 | 37.51 | 37.91 | 37.27 | 37.40 | 290,487 | +0.07(+0.19%) |
Apr 19, 2017 | 37.47 | 37.76 | 37.06 | 37.33 | 188,827 | +0.05(+0.14%) |
Apr 18, 2017 | 37.08 | 37.43 | 36.76 | 37.28 | 179,121 | +0.16(+0.43%) |
Apr 17, 2017 | 36.43 | 37.15 | 36.38 | 37.12 | 240,857 | +0.80(+2.21%) |
Apr 13, 2017 | 38.29 | 38.29 | 36.30 | 36.32 | 402,617 | -2.03(-5.29%) |
Apr 12, 2017 | 38.41 | 38.64 | 38.30 | 38.35 | 426,412 | +0.04(+0.09%) |
Apr 11, 2017 | 38.08 | 38.37 | 37.97 | 38.31 | 341,705 | +0.09(+0.23%) |
Apr 10, 2017 | 37.89 | 38.26 | 37.76 | 38.22 | 362,497 | +0.28(+0.74%) |
Apr 07, 2017 | 37.71 | 38.07 | 37.71 | 37.94 | 541,962 | +0.02(+0.05%) |
Apr 06, 2017 | 37.17 | 37.93 | 36.82 | 37.92 | 744,628 | +0.77(+2.07%) |
Apr 05, 2017 | 36.66 | 37.33 | 36.44 | 37.16 | 730,637 | +0.74(+2.03%) |
Apr 04, 2017 | 36.38 | 36.55 | 36.22 | 36.42 | 204,520 | -0.06(-0.17%) |