Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.33 | 41.71 | 40.98 | 41.48 | 3,680,185 | +0.41(+1.00%) |
Jun 29, 2017 | 41.93 | 42.03 | 41.00 | 41.07 | 5,778,198 | -0.64(-1.54%) |
Jun 28, 2017 | 41.32 | 41.90 | 41.10 | 41.71 | 4,000,740 | +0.61(+1.49%) |
Jun 27, 2017 | 40.75 | 41.50 | 40.49 | 41.10 | 4,762,107 | +0.41(+1.01%) |
Jun 26, 2017 | 40.94 | 41.27 | 40.63 | 40.69 | 6,089,139 | -0.13(-0.33%) |
Jun 23, 2017 | 40.58 | 40.94 | 40.22 | 40.83 | 7,635,012 | +0.26(+0.64%) |
Jun 22, 2017 | 41.32 | 41.32 | 40.50 | 40.56 | 6,226,797 | -0.44(-1.08%) |
Jun 21, 2017 | 41.96 | 42.01 | 40.57 | 41.01 | 7,230,873 | -0.89(-2.12%) |
Jun 20, 2017 | 42.54 | 42.66 | 41.59 | 41.90 | 6,103,724 | -1.14(-2.65%) |
Jun 19, 2017 | 42.66 | 43.10 | 42.66 | 43.04 | 4,727,910 | +0.41(+0.97%) |
Jun 16, 2017 | 42.26 | 42.63 | 42.02 | 42.63 | 8,547,599 | +0.62(+1.47%) |
Jun 15, 2017 | 42.09 | 42.28 | 41.82 | 42.01 | 5,051,577 | -0.29(-0.67%) |
Jun 14, 2017 | 43.50 | 43.52 | 42.24 | 42.29 | 6,968,072 | -1.33(-3.05%) |
Jun 13, 2017 | 43.19 | 43.64 | 43.08 | 43.62 | 4,167,505 | +0.44(+1.03%) |
Jun 12, 2017 | 43.37 | 43.76 | 42.69 | 43.18 | 7,842,698 | -0.19(-0.44%) |
Jun 09, 2017 | 42.45 | 43.58 | 42.38 | 43.37 | 12,176,060 | +1.01(+2.40%) |
Jun 08, 2017 | 42.78 | 41.90 | 42.36 | 5,868,283 | +0.36(+0.87%) | |
Jun 07, 2017 | 41.89 | 42.15 | 41.59 | 41.99 | 4,633,159 | -0.10(-0.23%) |
Jun 06, 2017 | 41.68 | 42.14 | 41.55 | 42.09 | 4,103,186 | +0.23(+0.55%) |
Jun 05, 2017 | 41.67 | 42.14 | 41.57 | 41.86 | 4,114,217 | +0.08(+0.19%) |
Jun 02, 2017 | 41.90 | 42.12 | 41.57 | 41.78 | 5,627,894 | -0.34(-0.81%) |
Jun 01, 2017 | 41.56 | 42.47 | 41.53 | 42.12 | 11,039,202 | +0.86(+2.09%) |
May 31, 2017 | 41.46 | 41.83 | 40.93 | 41.25 | 5,767,735 | -0.30(-0.72%) |
May 30, 2017 | 41.55 | 42.17 | 41.48 | 41.55 | 5,051,748 | -0.32(-0.76%) |
May 26, 2017 | 41.55 | 41.91 | 41.41 | 41.87 | 4,848,531 | +0.29(+0.71%) |
May 25, 2017 | 42.13 | 42.74 | 41.56 | 41.58 | 4,985,354 | -0.54(-1.28%) |
May 24, 2017 | 41.97 | 42.23 | 41.82 | 42.12 | 3,687,510 | +0.04(+0.09%) |
May 23, 2017 | 42.01 | 42.27 | 41.82 | 42.08 | 2,774,049 | +0.08(+0.19%) |
May 22, 2017 | 41.97 | 42.16 | 41.77 | 42.00 | 3,034,353 | +0.16(+0.38%) |
May 19, 2017 | 41.35 | 42.10 | 41.15 | 41.84 | 5,952,777 | +0.67(+1.62%) |
May 18, 2017 | 40.95 | 41.59 | 40.68 | 41.17 | 5,162,172 | -0.09(-0.21%) |
May 17, 2017 | 41.60 | 41.89 | 41.06 | 41.26 | 5,484,782 | -0.34(-0.82%) |
May 16, 2017 | 41.80 | 41.80 | 41.04 | 41.60 | 6,366,639 | -0.40(-0.96%) |
May 15, 2017 | 41.99 | 42.43 | 41.63 | 42.01 | 6,039,539 | +0.54(+1.30%) |
May 12, 2017 | 41.27 | 41.76 | 41.24 | 41.47 | 3,742,433 | +0.13(+0.30%) |
May 11, 2017 | 41.33 | 41.92 | 41.15 | 41.34 | 5,971,767 | +0.13(+0.32%) |
May 10, 2017 | 40.81 | 41.46 | 40.40 | 41.21 | 7,577,695 | +0.69(+1.71%) |
May 09, 2017 | 40.55 | 40.69 | 40.13 | 40.52 | 5,036,129 | +0.09(+0.23%) |
May 08, 2017 | 39.85 | 40.55 | 39.69 | 40.42 | 7,524,422 | +0.54(+1.34%) |
May 05, 2017 | 39.19 | 39.94 | 38.94 | 39.89 | 7,374,813 | +0.87(+2.22%) |
May 04, 2017 | 40.24 | 40.24 | 38.87 | 39.02 | 7,446,159 | -1.32(-3.28%) |
May 03, 2017 | 40.24 | 40.70 | 40.06 | 40.34 | 5,758,138 | -0.14(-0.35%) |
May 02, 2017 | 40.22 | 40.64 | 40.17 | 40.48 | 6,178,131 | +0.44(+1.10%) |
May 01, 2017 | 40.27 | 40.29 | 39.74 | 40.04 | 4,243,476 | -0.06(-0.16%) |
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.11 | 4,634,151 | -0.06(-0.16%) |
Apr 27, 2017 | 38.95 | 40.64 | 38.94 | 40.17 | 8,620,006 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,201,428 | -0.34(-0.86%) |
Apr 25, 2017 | 39.58 | 39.69 | 39.28 | 39.39 | 4,843,853 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.52 | 6,693,515 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.58 | 38.07 | 38.23 | 5,336,444 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.22 | 3,895,256 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.62 | 37.94 | 7,019,789 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,219 | -0.76(-1.92%) |
Apr 17, 2017 | 38.80 | 39.33 | 38.79 | 39.29 | 4,525,766 | +0.52(+1.34%) |
Apr 13, 2017 | 39.26 | 39.36 | 38.66 | 38.77 | 4,285,203 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.11 | 39.23 | 39.32 | 3,793,477 | -0.39(-0.97%) |
Apr 11, 2017 | 39.52 | 39.79 | 39.29 | 39.70 | 5,762,970 | +0.23(+0.58%) |
Apr 10, 2017 | 39.62 | 40.00 | 39.46 | 39.48 | 4,793,406 | +0.09(+0.24%) |
Apr 07, 2017 | 39.17 | 39.70 | 38.98 | 39.38 | 4,479,598 | +0.14(+0.36%) |
Apr 06, 2017 | 39.11 | 39.71 | 38.96 | 39.24 | 5,761,539 | +0.31(+0.81%) |
Apr 05, 2017 | 39.89 | 40.29 | 38.89 | 38.92 | 5,157,230 | -0.68(-1.71%) |
Apr 04, 2017 | 39.54 | 39.62 | 39.00 | 39.60 | 3,106,441 | +0.28(+0.72%) |