Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.70 | 39.72 | 39.18 | 39.47 | 2,019,276 | -0.21(-0.54%) |
Jun 29, 2017 | 39.99 | 40.10 | 39.63 | 39.68 | 1,980,701 | -0.41(-1.03%) |
Jun 28, 2017 | 39.89 | 40.24 | 39.85 | 40.10 | 1,244,690 | +0.25(+0.64%) |
Jun 27, 2017 | 39.64 | 40.02 | 39.55 | 39.84 | 1,391,571 | +0.72(+1.83%) |
Jun 26, 2017 | 39.45 | 39.47 | 39.11 | 39.12 | 1,098,338 | -0.03(-0.08%) |
Jun 23, 2017 | 39.16 | 39.47 | 39.12 | 39.16 | 2,129,178 | -0.10(-0.26%) |
Jun 22, 2017 | 38.95 | 39.41 | 38.93 | 39.26 | 4,098,864 | -0.10(-0.26%) |
Jun 21, 2017 | 39.57 | 39.75 | 39.01 | 39.36 | 2,763,818 | -0.22(-0.56%) |
Jun 20, 2017 | 39.55 | 39.60 | 39.25 | 39.59 | 1,607,576 | -0.42(-1.05%) |
Jun 19, 2017 | 40.25 | 40.35 | 39.91 | 40.01 | 900,730 | -0.01(-0.02%) |
Jun 16, 2017 | 39.84 | 40.08 | 39.78 | 40.02 | 1,174,476 | +0.58(+1.47%) |
Jun 15, 2017 | 39.29 | 39.54 | 39.21 | 39.43 | 2,406,611 | -0.68(-1.71%) |
Jun 14, 2017 | 40.82 | 40.83 | 40.06 | 40.12 | 2,573,062 | -0.80(-1.95%) |
Jun 13, 2017 | 40.60 | 40.93 | 40.46 | 40.91 | 2,711,340 | +0.21(+0.53%) |
Jun 12, 2017 | 40.88 | 40.85 | 40.53 | 40.70 | 1,939,061 | -0.18(-0.45%) |
Jun 09, 2017 | 40.60 | 40.97 | 40.50 | 40.88 | 1,573,379 | +0.20(+0.49%) |
Jun 08, 2017 | 40.60 | 40.76 | 40.56 | 40.68 | 828,657 | -0.04(-0.10%) |
Jun 07, 2017 | 41.09 | 41.22 | 40.47 | 40.72 | 1,725,741 | -0.60(-1.46%) |
Jun 06, 2017 | 40.88 | 41.34 | 40.83 | 41.33 | 3,099,078 | +0.14(+0.33%) |
Jun 05, 2017 | 41.16 | 41.27 | 40.93 | 41.19 | 3,707,696 | -0.36(-0.86%) |
Jun 02, 2017 | 41.36 | 41.55 | 41.15 | 41.55 | 1,808,044 | +0.09(+0.21%) |
Jun 01, 2017 | 41.51 | 41.68 | 41.42 | 41.46 | 1,079,972 | -0.16(-0.38%) |
May 31, 2017 | 41.82 | 42.02 | 41.57 | 41.62 | 2,334,234 | -0.41(-0.98%) |
May 30, 2017 | 42.18 | 42.26 | 41.96 | 42.04 | 1,271,639 | -0.14(-0.34%) |
May 26, 2017 | 41.93 | 42.23 | 41.90 | 42.18 | 1,071,778 | +0.10(+0.25%) |
May 25, 2017 | 42.63 | 42.85 | 41.96 | 42.08 | 1,640,508 | -0.61(-1.44%) |
May 24, 2017 | 42.75 | 42.90 | 42.59 | 42.69 | 1,748,330 | -0.18(-0.41%) |
May 23, 2017 | 43.18 | 43.25 | 42.84 | 42.86 | 1,317,799 | -0.37(-0.85%) |
May 22, 2017 | 43.49 | 43.54 | 43.17 | 43.23 | 2,369,891 | +0.02(+0.04%) |
May 19, 2017 | 43.08 | 43.25 | 42.95 | 43.22 | 2,736,550 | +0.63(+1.48%) |
May 18, 2017 | 42.58 | 42.88 | 42.45 | 42.59 | 4,624,004 | +0.12(+0.28%) |
May 17, 2017 | 42.91 | 43.07 | 42.47 | 42.47 | 5,219,575 | -0.48(-1.11%) |
May 16, 2017 | 42.02 | 43.00 | 42.74 | 42.94 | 7,250,959 | +0.92(+2.20%) |
May 15, 2017 | 42.44 | 42.47 | 42.01 | 42.02 | 4,993,898 | +0.46(+1.11%) |
May 12, 2017 | 41.34 | 41.70 | 41.27 | 41.56 | 1,450,662 | +0.28(+0.67%) |
May 11, 2017 | 41.34 | 41.43 | 41.07 | 41.28 | 1,076,569 | -0.27(-0.65%) |
May 10, 2017 | 41.67 | 41.77 | 41.49 | 41.55 | 1,484,431 | +0.30(+0.73%) |
May 09, 2017 | 41.61 | 41.70 | 41.14 | 41.25 | 2,095,856 | -0.49(-1.16%) |
May 08, 2017 | 41.70 | 41.79 | 41.50 | 41.73 | 3,266,162 | -0.31(-0.74%) |
May 05, 2017 | 41.44 | 42.08 | 41.40 | 42.05 | 3,456,851 | +1.07(+2.60%) |
May 04, 2017 | 40.88 | 41.01 | 40.64 | 40.98 | 5,691,644 | +0.47(+1.16%) |
May 03, 2017 | 40.58 | 40.70 | 40.42 | 40.51 | 3,282,488 | -0.03(-0.08%) |
May 02, 2017 | 40.76 | 40.79 | 40.49 | 40.54 | 3,464,211 | -0.14(-0.33%) |
May 01, 2017 | 40.90 | 40.96 | 40.61 | 40.68 | 1,480,466 | -0.05(-0.12%) |
Apr 28, 2017 | 41.14 | 41.19 | 40.73 | 40.72 | 4,142,270 | -0.35(-0.85%) |
Apr 27, 2017 | 41.24 | 41.24 | 40.57 | 41.07 | 2,602,905 | +0.12(+0.29%) |
Apr 26, 2017 | 41.25 | 41.62 | 40.95 | 40.95 | 2,850,908 | -0.61(-1.47%) |
Apr 25, 2017 | 41.40 | 41.66 | 41.32 | 41.57 | 3,791,291 | +0.33(+0.81%) |
Apr 24, 2017 | 41.34 | 41.42 | 41.15 | 41.23 | 7,063,381 | +1.49(+3.74%) |
Apr 21, 2017 | 39.70 | 39.94 | 39.55 | 39.75 | 2,867,530 | -0.26(-0.66%) |
Apr 20, 2017 | 40.36 | 40.49 | 40.00 | 40.01 | 3,226,639 | +0.37(+0.92%) |
Apr 19, 2017 | 40.10 | 40.19 | 39.53 | 39.64 | 1,327,007 | -0.45(-1.11%) |
Apr 18, 2017 | 40.29 | 40.45 | 39.92 | 40.09 | 2,449,889 | -0.37(-0.92%) |
Apr 17, 2017 | 40.34 | 40.54 | 40.19 | 40.46 | 1,323,155 | +0.25(+0.61%) |
Apr 13, 2017 | 40.86 | 40.89 | 40.20 | 40.21 | 1,619,745 | -0.92(-2.23%) |
Apr 12, 2017 | 41.07 | 41.30 | 40.80 | 41.13 | 2,480,026 | -0.14(-0.35%) |
Apr 11, 2017 | 41.10 | 41.38 | 40.84 | 41.27 | 1,233,743 | +0.21(+0.52%) |
Apr 10, 2017 | 40.95 | 41.27 | 40.95 | 41.06 | 2,658,220 | -0.23(-0.56%) |
Apr 07, 2017 | 41.05 | 41.52 | 41.04 | 41.29 | 2,230,813 | +0.01(+0.02%) |
Apr 06, 2017 | 41.02 | 41.34 | 40.93 | 41.28 | 3,581,903 | +0.82(+2.03%) |
Apr 05, 2017 | 41.16 | 41.31 | 40.42 | 40.46 | 5,773,130 | -0.19(-0.47%) |
Apr 04, 2017 | 40.27 | 40.72 | 40.10 | 40.65 | 4,076,341 | +0.47(+1.17%) |