Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.65 | 43.07 | 41.43 | 42.18 | 43,914 | -0.38(-0.90%) |
Jun 29, 2017 | 41.41 | 42.67 | 40.93 | 42.57 | 51,385 | +0.27(+0.64%) |
Jun 28, 2017 | 40.89 | 42.77 | 40.54 | 42.30 | 31,415 | +1.12(+2.71%) |
Jun 27, 2017 | 41.47 | 42.08 | 40.96 | 41.18 | 23,185 | -0.20(-0.48%) |
Jun 26, 2017 | 41.17 | 41.53 | 40.76 | 41.38 | 20,253 | +0.17(+0.41%) |
Jun 23, 2017 | 41.77 | 40.38 | 41.21 | 79,475 | +0.36(+0.87%) | |
Jun 22, 2017 | 40.98 | 41.41 | 40.58 | 40.85 | 9,462 | +0.05(+0.11%) |
Jun 21, 2017 | 39.95 | 41.91 | 39.95 | 40.81 | 31,765 | -0.10(-0.25%) |
Jun 20, 2017 | 41.42 | 41.42 | 40.20 | 40.91 | 18,508 | -0.64(-1.54%) |
Jun 19, 2017 | 39.64 | 42.01 | 39.63 | 41.55 | 13,723 | -0.03(-0.07%) |
Jun 16, 2017 | 40.96 | 41.86 | 40.56 | 41.57 | 32,148 | +0.07(+0.18%) |
Jun 15, 2017 | 41.01 | 41.55 | 40.47 | 41.50 | 25,823 | +0.21(+0.50%) |
Jun 14, 2017 | 41.31 | 41.38 | 39.92 | 41.29 | 29,947 | +0.34(+0.82%) |
Jun 13, 2017 | 41.96 | 41.96 | 40.08 | 40.96 | 27,073 | -0.15(-0.37%) |
Jun 12, 2017 | 40.18 | 42.02 | 40.08 | 41.11 | 34,827 | -0.16(-0.39%) |
Jun 09, 2017 | 40.09 | 42.00 | 38.75 | 41.26 | 27,316 | +0.49(+1.20%) |
Jun 08, 2017 | 39.87 | 41.23 | 37.58 | 40.78 | 30,382 | +0.91(+2.28%) |
Jun 07, 2017 | 39.97 | 40.66 | 39.47 | 39.87 | 35,530 | +0.13(+0.33%) |
Jun 06, 2017 | 40.02 | 40.46 | 39.17 | 39.74 | 24,023 | -0.62(-1.53%) |
Jun 05, 2017 | 41.11 | 41.11 | 39.43 | 40.35 | 43,959 | -0.77(-1.87%) |
Jun 02, 2017 | 40.75 | 41.73 | 40.47 | 41.12 | 30,291 | +1.01(+2.52%) |
Jun 01, 2017 | 39.25 | 40.14 | 38.48 | 40.11 | 25,596 | +0.87(+2.22%) |
May 31, 2017 | 39.48 | 39.54 | 38.20 | 39.24 | 41,813 | +0.03(+0.07%) |
May 30, 2017 | 39.23 | 39.60 | 38.48 | 39.21 | 23,822 | -0.38(-0.97%) |
May 26, 2017 | 39.62 | 39.94 | 39.05 | 39.60 | 19,272 | -0.03(-0.07%) |
May 25, 2017 | 40.78 | 40.78 | 39.34 | 39.62 | 43,583 | -0.65(-1.61%) |
May 24, 2017 | 40.37 | 40.79 | 39.24 | 40.27 | 33,810 | -0.27(-0.67%) |
May 23, 2017 | 40.62 | 40.98 | 40.23 | 40.54 | 22,500 | +0.08(+0.21%) |
May 22, 2017 | 40.94 | 40.94 | 40.33 | 40.46 | 14,739 | +0.44(+1.10%) |
May 19, 2017 | 40.65 | 41.09 | 38.81 | 40.02 | 37,973 | -0.62(-1.52%) |
May 18, 2017 | 40.86 | 41.51 | 40.60 | 40.64 | 44,634 | -0.23(-0.55%) |
May 17, 2017 | 40.78 | 41.36 | 40.33 | 40.86 | 57,396 | -0.45(-1.09%) |
May 16, 2017 | 41.24 | 41.41 | 40.69 | 41.31 | 25,098 | +0.07(+0.16%) |
May 15, 2017 | 41.12 | 41.59 | 40.83 | 41.25 | 39,688 | +0.34(+0.83%) |
May 12, 2017 | 40.99 | 41.42 | 40.29 | 40.91 | 27,235 | -0.36(-0.86%) |
May 11, 2017 | 40.75 | 41.37 | 40.10 | 41.26 | 34,968 | +0.31(+0.76%) |
May 10, 2017 | 40.56 | 41.35 | 39.30 | 40.96 | 32,364 | +0.39(+0.97%) |
May 09, 2017 | 40.17 | 40.68 | 40.02 | 40.56 | 21,026 | +0.35(+0.86%) |
May 08, 2017 | 39.93 | 40.57 | 39.93 | 40.21 | 21,219 | +0.04(+0.09%) |
May 05, 2017 | 39.78 | 40.33 | 39.56 | 40.18 | 21,399 | +0.17(+0.42%) |
May 04, 2017 | 40.05 | 40.26 | 39.51 | 40.01 | 12,550 | +0.31(+0.78%) |
May 03, 2017 | 39.88 | 40.14 | 39.41 | 39.70 | 29,122 | -0.60(-1.49%) |
May 02, 2017 | 39.51 | 40.33 | 39.37 | 40.30 | 28,653 | +0.79(+1.99%) |
May 01, 2017 | 39.80 | 39.80 | 39.23 | 39.51 | 33,463 | -0.43(-1.08%) |
Apr 28, 2017 | 41.38 | 41.38 | 39.43 | 39.94 | 34,069 | -1.26(-3.07%) |
Apr 27, 2017 | 41.35 | 41.48 | 40.95 | 41.21 | 17,899 | +0.18(+0.43%) |
Apr 26, 2017 | 39.99 | 41.39 | 39.99 | 41.03 | 26,847 | +0.88(+2.19%) |
Apr 25, 2017 | 40.35 | 40.67 | 39.61 | 40.15 | 22,397 | +0.22(+0.56%) |
Apr 24, 2017 | 40.38 | 40.69 | 39.79 | 39.92 | 20,418 | +0.15(+0.38%) |
Apr 21, 2017 | 39.81 | 40.46 | 39.33 | 39.77 | 25,616 | -0.23(-0.59%) |
Apr 20, 2017 | 39.32 | 40.09 | 39.22 | 40.01 | 42,619 | +0.77(+1.96%) |
Apr 19, 2017 | 38.72 | 39.33 | 38.49 | 39.24 | 27,617 | +0.67(+1.75%) |
Apr 18, 2017 | 37.74 | 38.67 | 36.89 | 38.57 | 51,923 | +0.48(+1.25%) |
Apr 17, 2017 | 37.00 | 38.22 | 36.81 | 38.09 | 32,981 | +1.14(+3.09%) |
Apr 13, 2017 | 36.81 | 37.43 | 36.74 | 36.95 | 23,063 | +0.16(+0.43%) |
Apr 12, 2017 | 37.71 | 38.22 | 36.71 | 36.79 | 52,089 | -1.07(-2.82%) |
Apr 11, 2017 | 37.68 | 38.37 | 37.26 | 37.85 | 21,055 | -0.08(-0.22%) |
Apr 10, 2017 | 38.28 | 38.77 | 36.99 | 37.94 | 63,067 | -0.48(-1.24%) |
Apr 07, 2017 | 37.02 | 38.72 | 36.64 | 38.42 | 39,417 | +1.40(+3.77%) |
Apr 06, 2017 | 37.06 | 37.84 | 36.43 | 37.02 | 96,044 | -0.04(-0.10%) |
Apr 05, 2017 | 37.84 | 38.24 | 36.63 | 37.06 | 45,765 | -0.73(-1.93%) |
Apr 04, 2017 | 37.50 | 38.40 | 37.46 | 37.79 | 88,555 | +0.45(+1.20%) |