Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.57 | 38.75 | 39.46 | 582,105 | +0.47(+1.22%) | |
Jun 29, 2017 | 39.53 | 39.66 | 38.38 | 38.99 | 500,162 | +0.02(+0.05%) |
Jun 28, 2017 | 39.09 | 39.13 | 38.51 | 38.97 | 522,618 | +0.32(+0.82%) |
Jun 27, 2017 | 38.11 | 38.85 | 37.95 | 38.65 | 344,987 | +0.62(+1.64%) |
Jun 26, 2017 | 37.91 | 38.21 | 37.42 | 38.03 | 377,430 | +0.33(+0.89%) |
Jun 23, 2017 | 38.03 | 38.27 | 37.59 | 37.70 | 2,297,026 | -0.21(-0.56%) |
Jun 22, 2017 | 38.16 | 38.19 | 37.88 | 37.91 | 294,790 | -0.29(-0.75%) |
Jun 21, 2017 | 38.85 | 39.22 | 38.09 | 38.20 | 451,435 | -0.59(-1.53%) |
Jun 20, 2017 | 39.06 | 39.22 | 38.70 | 38.79 | 404,846 | -0.33(-0.83%) |
Jun 19, 2017 | 38.68 | 39.29 | 38.66 | 39.12 | 947,851 | +0.62(+1.62%) |
Jun 16, 2017 | 38.79 | 38.87 | 38.28 | 38.49 | 756,768 | -0.26(-0.67%) |
Jun 15, 2017 | 38.76 | 39.33 | 38.64 | 38.75 | 464,698 | -0.26(-0.67%) |
Jun 14, 2017 | 38.74 | 39.10 | 38.28 | 39.01 | 851,143 | -0.09(-0.24%) |
Jun 13, 2017 | 39.60 | 39.69 | 38.75 | 39.11 | 801,243 | -0.15(-0.38%) |
Jun 12, 2017 | 38.75 | 39.35 | 38.08 | 39.26 | 1,032,173 | +0.72(+1.86%) |
Jun 09, 2017 | 38.31 | 39.19 | 38.21 | 38.54 | 643,189 | +0.62(+1.64%) |
Jun 08, 2017 | 37.14 | 38.01 | 37.06 | 37.92 | 1,044,948 | +0.79(+2.13%) |
Jun 07, 2017 | 37.00 | 37.83 | 36.73 | 37.13 | 851,778 | +0.32(+0.86%) |
Jun 06, 2017 | 36.34 | 36.92 | 36.12 | 36.81 | 512,314 | +0.05(+0.13%) |
Jun 05, 2017 | 36.53 | 37.17 | 36.53 | 36.77 | 548,673 | +0.20(+0.56%) |
Jun 02, 2017 | 36.60 | 36.81 | 36.05 | 36.56 | 648,007 | -0.41(-1.11%) |
Jun 01, 2017 | 36.38 | 37.14 | 36.18 | 36.97 | 458,651 | +0.79(+2.18%) |
May 31, 2017 | 36.30 | 36.43 | 35.24 | 36.18 | 727,600 | -0.05(-0.13%) |
May 30, 2017 | 36.71 | 36.86 | 36.16 | 36.23 | 358,222 | -0.66(-1.79%) |
May 26, 2017 | 36.74 | 37.02 | 36.54 | 36.89 | 416,844 | +0.11(+0.30%) |
May 25, 2017 | 36.28 | 36.91 | 36.25 | 36.77 | 526,395 | +0.66(+1.83%) |
May 24, 2017 | 36.50 | 36.63 | 35.87 | 36.12 | 704,669 | -0.29(-0.79%) |
May 23, 2017 | 36.49 | 36.50 | 35.63 | 36.40 | 1,209,051 | -0.63(-1.71%) |
May 22, 2017 | 37.30 | 37.40 | 36.63 | 37.04 | 548,730 | -0.08(-0.23%) |
May 19, 2017 | 37.04 | 37.54 | 37.04 | 37.12 | 691,243 | +0.20(+0.53%) |
May 18, 2017 | 36.84 | 37.31 | 36.25 | 36.92 | 692,879 | -0.17(-0.45%) |
May 17, 2017 | 38.66 | 38.88 | 37.04 | 37.09 | 656,676 | -2.70(-6.80%) |
May 16, 2017 | 39.71 | 40.03 | 39.36 | 39.80 | 460,430 | +0.19(+0.47%) |
May 15, 2017 | 39.10 | 39.66 | 38.81 | 39.61 | 439,319 | +0.72(+1.84%) |
May 12, 2017 | 39.09 | 39.29 | 37.83 | 38.89 | 427,455 | -0.53(-1.34%) |
May 11, 2017 | 39.77 | 40.29 | 39.06 | 39.42 | 534,089 | -0.66(-1.65%) |
May 10, 2017 | 39.86 | 40.26 | 39.50 | 40.08 | 639,568 | +0.18(+0.44%) |
May 09, 2017 | 39.46 | 40.09 | 39.38 | 39.91 | 606,576 | +0.53(+1.34%) |
May 08, 2017 | 39.59 | 39.59 | 39.10 | 39.38 | 336,277 | -0.21(-0.54%) |
May 05, 2017 | 39.80 | 39.99 | 39.52 | 39.59 | 370,464 | -0.13(-0.33%) |
May 04, 2017 | 40.30 | 40.46 | 39.44 | 39.72 | 666,654 | -0.51(-1.26%) |
May 03, 2017 | 39.46 | 40.32 | 38.73 | 40.23 | 631,898 | +0.51(+1.28%) |
May 02, 2017 | 39.16 | 39.82 | 39.06 | 39.72 | 970,756 | +0.24(+0.61%) |
May 01, 2017 | 39.23 | 39.89 | 38.71 | 39.48 | 1,024,625 | +0.64(+1.64%) |
Apr 28, 2017 | 39.76 | 40.32 | 38.59 | 38.85 | 3,062,388 | +3.25(+9.14%) |
Apr 27, 2017 | 36.39 | 36.53 | 35.50 | 35.59 | 954,120 | -0.78(-2.13%) |
Apr 26, 2017 | 36.54 | 36.94 | 36.34 | 36.37 | 441,789 | -0.40(-1.08%) |
Apr 25, 2017 | 36.93 | 37.00 | 36.68 | 36.77 | 424,987 | +0.04(+0.10%) |
Apr 24, 2017 | 36.94 | 37.10 | 36.58 | 36.73 | 609,415 | +0.68(+1.90%) |
Apr 21, 2017 | 36.14 | 36.78 | 35.95 | 36.05 | 677,628 | -0.15(-0.41%) |
Apr 20, 2017 | 35.49 | 36.34 | 35.25 | 36.19 | 568,253 | +0.99(+2.81%) |
Apr 19, 2017 | 35.42 | 36.08 | 35.17 | 35.20 | 593,459 | +0.05(+0.13%) |
Apr 18, 2017 | 35.20 | 35.42 | 34.54 | 35.16 | 430,425 | -0.29(-0.81%) |
Apr 17, 2017 | 34.96 | 35.46 | 34.72 | 35.45 | 374,505 | +0.52(+1.48%) |
Apr 13, 2017 | 35.28 | 35.69 | 34.91 | 34.93 | 406,150 | -0.44(-1.25%) |
Apr 12, 2017 | 35.96 | 36.13 | 35.32 | 35.37 | 483,081 | -0.61(-1.70%) |
Apr 11, 2017 | 35.80 | 36.05 | 35.47 | 35.98 | 434,850 | -0.16(-0.43%) |
Apr 10, 2017 | 36.35 | 36.77 | 35.93 | 36.14 | 296,651 | -0.28(-0.76%) |
Apr 07, 2017 | 36.42 | 36.70 | 36.21 | 36.42 | 424,065 | -0.18(-0.48%) |
Apr 06, 2017 | 35.95 | 36.63 | 35.75 | 36.59 | 578,177 | +0.76(+2.11%) |
Apr 05, 2017 | 36.61 | 36.96 | 35.60 | 35.83 | 774,145 | -0.67(-1.82%) |
Apr 04, 2017 | 36.16 | 36.64 | 36.12 | 36.50 | 570,309 | +0.05(+0.13%) |