Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.49 | 41.79 | 41.30 | 41.63 | 246,587 | +0.09(+0.22%) |
Jun 29, 2017 | 41.61 | 41.78 | 41.30 | 41.54 | 486,580 | -0.14(-0.34%) |
Jun 28, 2017 | 41.87 | 42.09 | 41.60 | 41.68 | 306,763 | -0.22(-0.52%) |
Jun 27, 2017 | 42.28 | 42.45 | 41.87 | 41.90 | 273,620 | -0.42(-0.99%) |
Jun 26, 2017 | 42.00 | 42.39 | 42.00 | 42.32 | 212,821 | +0.18(+0.43%) |
Jun 23, 2017 | 42.03 | 42.30 | 41.91 | 42.14 | 387,738 | +0.27(+0.64%) |
Jun 22, 2017 | 41.66 | 41.90 | 41.58 | 41.87 | 583,929 | +0.23(+0.55%) |
Jun 21, 2017 | 42.07 | 42.17 | 41.51 | 41.64 | 389,026 | -0.40(-0.95%) |
Jun 20, 2017 | 42.64 | 42.68 | 42.00 | 42.04 | 385,760 | -0.65(-1.51%) |
Jun 19, 2017 | 42.89 | 42.99 | 42.62 | 42.69 | 351,898 | +0.00(+0.00%) |
Jun 16, 2017 | 42.73 | 42.80 | 42.62 | 42.69 | 405,493 | -0.09(-0.21%) |
Jun 15, 2017 | 43.14 | 43.14 | 42.50 | 42.77 | 622,101 | -0.44(-1.02%) |
Jun 14, 2017 | 43.35 | 43.60 | 43.18 | 43.22 | 461,467 | -0.12(-0.27%) |
Jun 13, 2017 | 42.97 | 43.36 | 42.95 | 43.33 | 229,972 | +0.31(+0.73%) |
Jun 12, 2017 | 42.74 | 43.04 | 42.31 | 43.02 | 363,687 | +0.14(+0.32%) |
Jun 09, 2017 | 42.76 | 42.91 | 42.69 | 42.88 | 215,552 | +0.07(+0.16%) |
Jun 08, 2017 | 43.03 | 43.12 | 42.41 | 42.81 | 284,454 | -0.07(-0.16%) |
Jun 07, 2017 | 43.16 | 43.25 | 42.73 | 42.88 | 251,183 | -0.18(-0.41%) |
Jun 06, 2017 | 42.84 | 43.17 | 42.72 | 43.06 | 449,661 | +0.22(+0.50%) |
Jun 05, 2017 | 42.76 | 42.99 | 42.66 | 42.84 | 112,974 | +0.02(+0.05%) |
Jun 02, 2017 | 42.67 | 42.92 | 42.67 | 42.82 | 202,531 | +0.14(+0.32%) |
Jun 01, 2017 | 42.25 | 42.72 | 42.20 | 42.69 | 88,549 | +0.50(+1.19%) |
May 31, 2017 | 42.59 | 42.65 | 42.17 | 42.18 | 236,450 | -0.42(-0.99%) |
May 30, 2017 | 42.37 | 42.70 | 41.84 | 42.61 | 233,229 | -0.06(-0.14%) |
May 26, 2017 | 42.68 | 42.77 | 42.56 | 42.67 | 122,567 | +0.07(+0.16%) |
May 25, 2017 | 42.67 | 42.80 | 42.51 | 42.60 | 200,882 | +0.07(+0.16%) |
May 24, 2017 | 41.95 | 42.59 | 41.94 | 42.53 | 314,242 | +0.46(+1.10%) |
May 23, 2017 | 42.13 | 42.36 | 41.96 | 42.07 | 217,330 | -0.02(-0.05%) |
May 22, 2017 | 42.25 | 42.42 | 42.04 | 42.09 | 383,214 | -0.07(-0.16%) |
May 19, 2017 | 42.01 | 42.40 | 41.68 | 42.16 | 341,053 | +0.58(+1.40%) |
May 18, 2017 | 41.82 | 41.83 | 41.33 | 41.58 | 872,546 | -0.83(-1.95%) |
May 17, 2017 | 42.77 | 42.89 | 42.30 | 42.40 | 304,492 | -0.52(-1.21%) |
May 16, 2017 | 43.04 | 43.15 | 42.79 | 42.92 | 480,229 | +0.02(+0.05%) |
May 15, 2017 | 42.51 | 42.92 | 42.49 | 42.90 | 462,707 | +0.64(+1.51%) |
May 12, 2017 | 42.08 | 42.34 | 42.08 | 42.26 | 188,715 | +0.23(+0.54%) |
May 11, 2017 | 42.19 | 42.26 | 41.87 | 42.04 | 221,302 | +0.05(+0.12%) |
May 10, 2017 | 41.93 | 42.16 | 41.79 | 41.99 | 375,817 | +0.51(+1.23%) |
May 09, 2017 | 41.63 | 41.74 | 41.30 | 41.48 | 724,049 | -0.15(-0.35%) |
May 08, 2017 | 42.08 | 42.20 | 41.52 | 41.62 | 872,500 | -0.76(-1.79%) |
May 05, 2017 | 42.04 | 42.45 | 42.04 | 42.38 | 193,638 | +0.28(+0.65%) |
May 04, 2017 | 42.29 | 42.29 | 41.88 | 42.11 | 346,139 | -0.34(-0.81%) |
May 03, 2017 | 42.79 | 42.79 | 42.37 | 42.45 | 549,521 | -0.41(-0.96%) |
May 02, 2017 | 42.37 | 42.93 | 42.35 | 42.86 | 805,228 | +0.63(+1.49%) |
May 01, 2017 | 42.25 | 42.50 | 42.22 | 42.23 | 377,836 | +0.02(+0.05%) |
Apr 28, 2017 | 42.45 | 42.81 | 42.17 | 42.21 | 364,711 | -0.15(-0.35%) |
Apr 27, 2017 | 42.91 | 42.96 | 42.36 | 42.36 | 325,251 | -0.47(-1.10%) |
Apr 26, 2017 | 43.06 | 43.32 | 42.78 | 42.83 | 360,986 | -0.39(-0.91%) |
Apr 25, 2017 | 43.51 | 43.66 | 43.22 | 43.23 | 517,502 | -0.52(-1.19%) |
Apr 24, 2017 | 43.75 | 44.03 | 43.57 | 43.75 | 300,221 | +0.13(+0.29%) |
Apr 21, 2017 | 43.92 | 43.93 | 43.51 | 43.62 | 238,759 | -0.11(-0.25%) |
Apr 20, 2017 | 44.02 | 44.02 | 43.64 | 43.73 | 294,087 | -0.03(-0.07%) |
Apr 19, 2017 | 44.08 | 44.32 | 43.62 | 43.76 | 372,012 | -0.39(-0.89%) |
Apr 18, 2017 | 44.30 | 44.37 | 44.09 | 44.15 | 194,566 | -0.48(-1.08%) |
Apr 17, 2017 | 44.34 | 44.71 | 44.24 | 44.63 | 525,052 | +0.27(+0.60%) |
Apr 13, 2017 | 43.97 | 44.48 | 43.97 | 44.37 | 845,082 | +0.18(+0.40%) |
Apr 12, 2017 | 44.05 | 44.24 | 43.34 | 44.19 | 283,776 | +0.09(+0.20%) |
Apr 11, 2017 | 44.50 | 44.54 | 43.89 | 44.10 | 586,220 | -0.48(-1.08%) |
Apr 10, 2017 | 44.02 | 44.58 | 43.97 | 44.58 | 639,425 | +0.49(+1.11%) |
Apr 07, 2017 | 43.93 | 44.20 | 43.35 | 44.09 | 830,882 | +0.10(+0.22%) |
Apr 06, 2017 | 43.64 | 44.14 | 43.53 | 43.99 | 477,366 | +0.60(+1.38%) |
Apr 05, 2017 | 43.31 | 43.71 | 43.28 | 43.39 | 457,267 | +0.36(+0.85%) |
Apr 04, 2017 | 42.86 | 43.19 | 42.81 | 43.03 | 818,998 | -0.04(-0.09%) |