Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.20 | 43.90 | 42.85 | 43.25 | 136,511 | +0.10(+0.23%) |
Jun 29, 2017 | 43.95 | 44.24 | 42.20 | 43.15 | 158,821 | -0.70(-1.60%) |
Jun 28, 2017 | 43.35 | 43.90 | 43.05 | 43.85 | 156,366 | +0.85(+1.98%) |
Jun 27, 2017 | 42.70 | 43.65 | 42.50 | 43.00 | 148,381 | +0.15(+0.35%) |
Jun 26, 2017 | 42.75 | 43.05 | 42.50 | 42.85 | 81,634 | +0.25(+0.59%) |
Jun 23, 2017 | 42.65 | 42.80 | 42.27 | 42.60 | 191,467 | +0.00(+0.00%) |
Jun 22, 2017 | 41.95 | 42.90 | 41.95 | 42.60 | 66,124 | +0.65(+1.55%) |
Jun 21, 2017 | 42.35 | 42.95 | 41.90 | 41.95 | 127,278 | -0.30(-0.71%) |
Jun 20, 2017 | 42.65 | 42.95 | 42.15 | 42.25 | 66,650 | -0.40(-0.94%) |
Jun 19, 2017 | 42.30 | 42.90 | 42.15 | 42.65 | 73,555 | +0.70(+1.67%) |
Jun 16, 2017 | 41.65 | 42.35 | 41.55 | 41.95 | 233,356 | -0.10(-0.24%) |
Jun 15, 2017 | 41.80 | 42.38 | 41.65 | 42.05 | 109,519 | -0.30(-0.71%) |
Jun 14, 2017 | 42.80 | 43.10 | 42.30 | 42.35 | 101,891 | -0.45(-1.05%) |
Jun 13, 2017 | 42.75 | 43.00 | 42.33 | 42.80 | 123,293 | +0.20(+0.47%) |
Jun 12, 2017 | 42.25 | 43.10 | 41.80 | 42.60 | 216,003 | +0.50(+1.19%) |
Jun 09, 2017 | 41.60 | 42.65 | 41.35 | 42.10 | 209,561 | +0.60(+1.45%) |
Jun 08, 2017 | 40.55 | 41.70 | 40.50 | 41.50 | 99,496 | +0.90(+2.22%) |
Jun 07, 2017 | 40.30 | 40.72 | 40.02 | 40.60 | 89,976 | +0.50(+1.25%) |
Jun 06, 2017 | 40.00 | 40.70 | 39.80 | 40.10 | 162,103 | -0.25(-0.62%) |
Jun 05, 2017 | 41.55 | 41.55 | 40.30 | 40.35 | 177,179 | -1.15(-2.77%) |
Jun 02, 2017 | 41.70 | 42.35 | 41.10 | 41.50 | 231,104 | -0.10(-0.24%) |
Jun 01, 2017 | 39.75 | 41.67 | 39.60 | 41.60 | 231,489 | +1.90(+4.79%) |
May 31, 2017 | 40.90 | 40.92 | 39.45 | 39.70 | 211,403 | -0.95(-2.34%) |
May 30, 2017 | 40.60 | 40.80 | 40.20 | 40.65 | 150,801 | -0.15(-0.37%) |
May 26, 2017 | 40.15 | 40.83 | 39.25 | 40.80 | 128,762 | +0.75(+1.87%) |
May 25, 2017 | 40.25 | 40.40 | 39.90 | 40.05 | 154,496 | +0.15(+0.38%) |
May 24, 2017 | 39.50 | 40.00 | 39.40 | 39.90 | 192,857 | +0.40(+1.01%) |
May 23, 2017 | 39.40 | 39.65 | 39.10 | 39.50 | 139,632 | +0.20(+0.51%) |
May 22, 2017 | 39.15 | 39.55 | 38.95 | 39.30 | 104,662 | +0.10(+0.26%) |
May 19, 2017 | 39.05 | 39.55 | 39.00 | 39.20 | 162,733 | +0.15(+0.38%) |
May 18, 2017 | 39.10 | 39.30 | 38.70 | 39.05 | 227,890 | -0.10(-0.26%) |
May 17, 2017 | 40.55 | 40.20 | 38.95 | 39.15 | 299,255 | -1.40(-3.45%) |
May 16, 2017 | 40.00 | 40.60 | 39.90 | 40.55 | 221,871 | +0.60(+1.50%) |
May 15, 2017 | 40.15 | 40.75 | 39.75 | 39.95 | 172,442 | -0.10(-0.25%) |
May 12, 2017 | 40.10 | 40.95 | 39.95 | 40.05 | 400,274 | -0.05(-0.12%) |
May 11, 2017 | 38.80 | 40.15 | 38.25 | 40.10 | 343,557 | +1.30(+3.35%) |
May 10, 2017 | 36.30 | 39.00 | 36.30 | 38.80 | 305,822 | +2.25(+6.16%) |
May 09, 2017 | 33.90 | 37.92 | 33.90 | 36.55 | 702,991 | +1.05(+2.96%) |
May 08, 2017 | 35.65 | 35.65 | 34.85 | 35.50 | 280,692 | -0.15(-0.42%) |
May 05, 2017 | 35.65 | 36.05 | 35.40 | 35.65 | 307,133 | +0.20(+0.56%) |
May 04, 2017 | 37.25 | 37.25 | 34.95 | 35.45 | 534,212 | -1.60(-4.32%) |
May 03, 2017 | 38.05 | 38.30 | 36.90 | 37.05 | 193,756 | -1.25(-3.26%) |
May 02, 2017 | 37.85 | 38.45 | 37.40 | 38.30 | 136,626 | +0.45(+1.19%) |
May 01, 2017 | 36.80 | 37.90 | 36.65 | 37.85 | 185,453 | +1.10(+2.99%) |
Apr 28, 2017 | 36.70 | 36.90 | 36.50 | 36.75 | 136,497 | -0.05(-0.14%) |
Apr 27, 2017 | 37.05 | 37.15 | 36.50 | 36.80 | 258,478 | -0.20(-0.54%) |
Apr 26, 2017 | 36.45 | 37.40 | 36.35 | 37.00 | 196,357 | +0.60(+1.65%) |
Apr 25, 2017 | 36.30 | 36.65 | 36.20 | 36.40 | 169,316 | +0.45(+1.25%) |
Apr 24, 2017 | 36.65 | 36.70 | 35.90 | 35.95 | 327,221 | +0.10(+0.28%) |
Apr 21, 2017 | 36.15 | 36.25 | 35.60 | 35.85 | 400,823 | -0.60(-1.65%) |
Apr 20, 2017 | 36.05 | 36.80 | 35.90 | 36.45 | 442,409 | +0.45(+1.25%) |
Apr 19, 2017 | 37.35 | 37.80 | 34.88 | 36.00 | 792,284 | -2.85(-7.34%) |
Apr 18, 2017 | 38.90 | 39.20 | 38.50 | 38.85 | 285,292 | -0.20(-0.51%) |
Apr 17, 2017 | 38.40 | 39.10 | 37.95 | 39.05 | 305,921 | +0.95(+2.49%) |
Apr 13, 2017 | 39.25 | 39.25 | 37.92 | 38.10 | 508,763 | -1.60(-4.03%) |
Apr 12, 2017 | 40.20 | 40.35 | 38.90 | 39.70 | 146,269 | -0.65(-1.61%) |
Apr 11, 2017 | 39.60 | 40.50 | 39.50 | 40.35 | 181,869 | +0.55(+1.38%) |
Apr 10, 2017 | 40.10 | 40.80 | 39.45 | 39.80 | 99,627 | -0.40(-1.00%) |
Apr 07, 2017 | 39.90 | 40.50 | 39.60 | 40.20 | 271,990 | +0.00(+0.00%) |
Apr 06, 2017 | 39.70 | 40.50 | 39.35 | 40.20 | 121,968 | +0.55(+1.39%) |
Apr 05, 2017 | 40.00 | 40.50 | 39.15 | 39.65 | 353,524 | +0.05(+0.13%) |
Apr 04, 2017 | 39.70 | 40.15 | 39.35 | 39.60 | 122,724 | -0.10(-0.25%) |