Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.01 | 39.74 | 38.59 | 39.41 | 5,306,118 | +0.78(+2.02%) |
Jun 29, 2017 | 37.94 | 39.06 | 37.82 | 38.63 | 9,196,265 | +0.82(+2.16%) |
Jun 28, 2017 | 37.28 | 38.31 | 37.14 | 37.81 | 6,443,156 | +0.65(+1.74%) |
Jun 27, 2017 | 37.36 | 37.59 | 36.93 | 37.16 | 4,770,292 | -0.20(-0.53%) |
Jun 26, 2017 | 37.33 | 37.56 | 36.70 | 37.36 | 2,980,453 | +0.17(+0.46%) |
Jun 23, 2017 | 37.10 | 37.63 | 36.84 | 37.19 | 4,871,467 | +0.35(+0.95%) |
Jun 22, 2017 | 36.33 | 37.18 | 35.84 | 36.84 | 7,599,433 | +0.63(+1.74%) |
Jun 21, 2017 | 37.27 | 37.85 | 35.95 | 36.21 | 6,994,113 | -1.15(-3.08%) |
Jun 20, 2017 | 38.05 | 38.05 | 35.95 | 37.36 | 9,124,766 | -1.23(-3.19%) |
Jun 19, 2017 | 39.19 | 39.20 | 38.46 | 38.59 | 5,899,036 | -0.59(-1.51%) |
Jun 16, 2017 | 39.46 | 39.88 | 38.34 | 39.19 | 8,672,775 | +0.12(+0.30%) |
Jun 15, 2017 | 40.21 | 40.38 | 38.72 | 39.07 | 6,009,900 | -1.62(-3.97%) |
Jun 14, 2017 | 41.41 | 41.42 | 40.05 | 40.69 | 5,891,702 | -0.93(-2.22%) |
Jun 13, 2017 | 40.52 | 41.69 | 40.49 | 41.61 | 4,157,405 | +1.06(+2.62%) |
Jun 12, 2017 | 41.09 | 41.70 | 40.39 | 40.55 | 4,446,626 | -0.10(-0.24%) |
Jun 09, 2017 | 39.03 | 40.68 | 38.80 | 40.65 | 4,939,267 | +1.79(+4.60%) |
Jun 08, 2017 | 40.27 | 38.79 | 38.86 | 6,074,570 | -1.17(-2.92%) | |
Jun 07, 2017 | 41.75 | 42.09 | 39.82 | 40.03 | 5,807,299 | -1.91(-4.56%) |
Jun 06, 2017 | 41.08 | 42.23 | 40.69 | 41.94 | 3,249,362 | +0.74(+1.80%) |
Jun 05, 2017 | 40.76 | 41.49 | 40.58 | 41.20 | 3,225,077 | +0.32(+0.79%) |
Jun 02, 2017 | 41.20 | 41.30 | 40.44 | 40.88 | 4,068,590 | -0.80(-1.93%) |
Jun 01, 2017 | 41.17 | 42.21 | 40.62 | 41.68 | 3,237,598 | +0.68(+1.66%) |
May 31, 2017 | 41.21 | 41.33 | 40.33 | 41.00 | 5,240,799 | -0.70(-1.67%) |
May 30, 2017 | 42.47 | 42.53 | 41.43 | 41.70 | 5,080,618 | -1.31(-3.05%) |
May 26, 2017 | 42.84 | 43.08 | 42.07 | 43.01 | 3,517,671 | +0.30(+0.71%) |
May 25, 2017 | 43.81 | 45.21 | 42.51 | 42.71 | 4,687,695 | -1.56(-3.53%) |
May 24, 2017 | 44.17 | 44.65 | 43.99 | 44.27 | 3,829,350 | -0.02(-0.04%) |
May 23, 2017 | 44.01 | 44.60 | 43.60 | 44.29 | 3,271,260 | +0.29(+0.67%) |
May 22, 2017 | 44.18 | 44.65 | 43.70 | 44.00 | 3,135,419 | +0.28(+0.63%) |
May 19, 2017 | 43.07 | 44.12 | 42.84 | 43.72 | 4,083,884 | +1.03(+2.41%) |
May 18, 2017 | 42.54 | 43.10 | 42.14 | 42.69 | 3,167,651 | -0.15(-0.35%) |
May 17, 2017 | 43.59 | 43.71 | 42.59 | 42.84 | 3,050,252 | -0.74(-1.70%) |
May 16, 2017 | 44.73 | 44.82 | 43.25 | 43.59 | 3,199,016 | -0.83(-1.87%) |
May 15, 2017 | 45.80 | 45.80 | 44.34 | 44.42 | 5,173,966 | +0.30(+0.69%) |
May 12, 2017 | 44.25 | 44.49 | 43.85 | 44.11 | 3,985,135 | -0.26(-0.58%) |
May 11, 2017 | 44.10 | 44.61 | 43.96 | 44.37 | 5,587,089 | +0.38(+0.87%) |
May 10, 2017 | 43.05 | 44.27 | 42.94 | 43.99 | 4,736,286 | +1.25(+2.93%) |
May 09, 2017 | 43.27 | 43.34 | 42.60 | 42.74 | 3,544,140 | -0.54(-1.24%) |
May 08, 2017 | 42.39 | 43.33 | 42.18 | 43.27 | 4,501,716 | +0.90(+2.13%) |
May 05, 2017 | 41.50 | 42.42 | 41.27 | 42.37 | 4,872,922 | +1.41(+3.45%) |
May 04, 2017 | 41.45 | 41.45 | 40.47 | 40.96 | 5,650,046 | -0.92(-2.20%) |
May 03, 2017 | 41.83 | 42.35 | 41.59 | 41.88 | 3,965,251 | -0.13(-0.30%) |
May 02, 2017 | 43.09 | 43.18 | 41.77 | 42.01 | 3,710,426 | -0.86(-2.00%) |
May 01, 2017 | 43.46 | 43.60 | 42.72 | 42.86 | 3,825,083 | -0.77(-1.76%) |
Apr 28, 2017 | 44.91 | 44.99 | 43.58 | 43.63 | 3,226,645 | -0.83(-1.87%) |
Apr 27, 2017 | 43.83 | 44.60 | 42.88 | 44.46 | 6,503,294 | +0.22(+0.50%) |
Apr 26, 2017 | 45.66 | 46.46 | 44.03 | 44.24 | 9,597,250 | +0.78(+1.79%) |
Apr 25, 2017 | 42.75 | 43.60 | 42.33 | 43.46 | 6,014,315 | +0.88(+2.06%) |
Apr 24, 2017 | 42.85 | 42.89 | 42.14 | 42.59 | 4,247,085 | +0.31(+0.74%) |
Apr 21, 2017 | 41.64 | 42.52 | 41.64 | 42.27 | 3,716,034 | +0.38(+0.90%) |
Apr 20, 2017 | 41.90 | 42.34 | 41.42 | 41.90 | 3,737,991 | +0.17(+0.41%) |
Apr 19, 2017 | 43.12 | 43.35 | 41.60 | 41.73 | 4,496,426 | -1.33(-3.09%) |
Apr 18, 2017 | 43.73 | 43.95 | 42.84 | 43.06 | 4,005,732 | -1.09(-2.47%) |
Apr 17, 2017 | 44.16 | 44.29 | 43.71 | 44.15 | 3,830,896 | -0.03(-0.06%) |
Apr 13, 2017 | 45.04 | 45.38 | 43.93 | 44.18 | 3,904,140 | -1.01(-2.23%) |
Apr 12, 2017 | 45.57 | 46.55 | 44.95 | 45.19 | 7,140,623 | -0.48(-1.06%) |
Apr 11, 2017 | 45.14 | 45.72 | 44.49 | 45.67 | 6,766,893 | +1.02(+2.28%) |
Apr 10, 2017 | 43.39 | 44.94 | 43.38 | 44.65 | 4,732,341 | +1.72(+4.00%) |
Apr 07, 2017 | 43.20 | 43.58 | 42.87 | 42.93 | 2,424,508 | -0.17(-0.39%) |
Apr 06, 2017 | 42.58 | 43.14 | 42.44 | 43.10 | 4,077,506 | +0.92(+2.18%) |
Apr 05, 2017 | 43.10 | 43.42 | 42.09 | 42.18 | 6,526,790 | -0.38(-0.90%) |
Apr 04, 2017 | 42.09 | 42.63 | 41.55 | 42.57 | 7,051,879 | +0.60(+1.43%) |