Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.43 | 39.65 | 38.80 | 38.98 | 886,183 | -0.32(-0.81%) |
Jun 29, 2017 | 39.64 | 39.90 | 38.83 | 39.30 | 1,297,246 | -0.45(-1.12%) |
Jun 28, 2017 | 40.20 | 40.51 | 39.69 | 39.74 | 1,113,512 | -0.16(-0.41%) |
Jun 27, 2017 | 40.38 | 40.51 | 39.87 | 39.91 | 560,863 | -0.46(-1.15%) |
Jun 26, 2017 | 40.46 | 40.49 | 40.05 | 40.37 | 491,411 | -0.03(-0.08%) |
Jun 23, 2017 | 40.07 | 40.63 | 39.91 | 40.40 | 1,676,916 | +0.33(+0.83%) |
Jun 22, 2017 | 40.30 | 40.40 | 39.78 | 40.07 | 744,781 | -0.49(-1.20%) |
Jun 21, 2017 | 41.72 | 41.72 | 40.31 | 40.55 | 1,139,730 | -1.06(-2.54%) |
Jun 20, 2017 | 41.89 | 42.11 | 41.60 | 41.61 | 604,364 | -0.39(-0.93%) |
Jun 19, 2017 | 41.68 | 42.19 | 41.53 | 42.00 | 976,948 | +0.28(+0.66%) |
Jun 16, 2017 | 41.60 | 42.00 | 41.51 | 41.72 | 1,370,390 | +0.18(+0.43%) |
Jun 15, 2017 | 41.22 | 41.96 | 41.11 | 41.55 | 750,034 | +0.11(+0.25%) |
Jun 14, 2017 | 41.41 | 42.19 | 41.27 | 41.44 | 938,428 | +0.20(+0.49%) |
Jun 13, 2017 | 41.34 | 41.58 | 40.98 | 41.24 | 654,242 | -0.19(-0.45%) |
Jun 12, 2017 | 40.55 | 41.92 | 40.45 | 41.42 | 998,475 | +0.90(+2.22%) |
Jun 09, 2017 | 40.18 | 40.77 | 39.93 | 40.52 | 1,407,367 | +0.62(+1.57%) |
Jun 08, 2017 | 41.23 | 41.51 | 39.71 | 39.90 | 2,700,771 | -2.07(-4.93%) |
Jun 07, 2017 | 42.54 | 42.54 | 41.31 | 41.97 | 1,408,651 | -0.50(-1.19%) |
Jun 06, 2017 | 44.30 | 44.37 | 42.43 | 42.47 | 1,099,141 | -2.08(-4.66%) |
Jun 05, 2017 | 45.15 | 45.15 | 43.85 | 44.55 | 678,873 | -0.77(-1.70%) |
Jun 02, 2017 | 44.59 | 45.37 | 44.54 | 45.32 | 641,599 | +0.91(+2.05%) |
Jun 01, 2017 | 43.61 | 44.43 | 43.61 | 44.41 | 467,925 | +0.90(+2.07%) |
May 31, 2017 | 43.19 | 44.01 | 43.02 | 43.51 | 623,230 | +0.44(+1.02%) |
May 30, 2017 | 44.09 | 44.14 | 42.83 | 43.07 | 670,754 | -1.23(-2.77%) |
May 26, 2017 | 43.98 | 44.33 | 43.79 | 44.30 | 344,642 | +0.17(+0.39%) |
May 25, 2017 | 43.94 | 44.30 | 43.90 | 44.13 | 356,929 | +0.41(+0.95%) |
May 24, 2017 | 43.48 | 44.02 | 43.26 | 43.71 | 442,181 | +0.38(+0.88%) |
May 23, 2017 | 43.22 | 43.85 | 43.14 | 43.33 | 530,308 | +0.16(+0.38%) |
May 22, 2017 | 42.80 | 43.49 | 42.80 | 43.17 | 1,205,204 | +0.46(+1.08%) |
May 19, 2017 | 42.24 | 42.88 | 42.23 | 42.71 | 689,513 | +0.41(+0.98%) |
May 18, 2017 | 41.86 | 42.52 | 41.20 | 42.29 | 820,055 | +0.41(+0.98%) |
May 17, 2017 | 43.40 | 43.22 | 41.80 | 41.88 | 929,603 | -1.52(-3.50%) |
May 16, 2017 | 43.51 | 43.73 | 43.26 | 43.40 | 387,022 | -0.18(-0.41%) |
May 15, 2017 | 43.83 | 44.12 | 43.58 | 43.58 | 438,260 | -0.18(-0.41%) |
May 12, 2017 | 44.12 | 44.12 | 43.46 | 43.76 | 380,966 | -0.40(-0.90%) |
May 11, 2017 | 43.72 | 44.24 | 43.12 | 44.15 | 882,952 | +0.38(+0.87%) |
May 10, 2017 | 43.80 | 43.90 | 43.30 | 43.77 | 707,530 | +0.11(+0.26%) |
May 09, 2017 | 44.42 | 44.45 | 43.36 | 43.66 | 642,663 | -0.75(-1.69%) |
May 08, 2017 | 44.32 | 44.73 | 44.05 | 44.41 | 701,988 | +0.08(+0.18%) |
May 05, 2017 | 44.75 | 45.18 | 44.13 | 44.33 | 471,603 | -0.48(-1.06%) |
May 04, 2017 | 45.90 | 46.02 | 44.44 | 44.80 | 650,538 | -0.82(-1.79%) |
May 03, 2017 | 46.28 | 46.70 | 44.58 | 45.62 | 1,110,036 | -0.78(-1.69%) |
May 02, 2017 | 47.70 | 47.88 | 46.21 | 46.40 | 1,179,560 | -1.49(-3.12%) |
May 01, 2017 | 48.08 | 48.28 | 47.74 | 47.90 | 669,000 | +0.07(+0.15%) |
Apr 28, 2017 | 47.95 | 47.99 | 47.50 | 47.82 | 785,485 | -0.23(-0.49%) |
Apr 27, 2017 | 47.70 | 48.40 | 47.70 | 48.06 | 274,609 | +0.41(+0.86%) |
Apr 26, 2017 | 48.25 | 48.25 | 47.53 | 47.65 | 349,749 | -0.65(-1.35%) |
Apr 25, 2017 | 48.30 | 48.50 | 47.85 | 48.30 | 492,559 | +0.06(+0.12%) |
Apr 24, 2017 | 47.67 | 48.42 | 47.57 | 48.24 | 432,593 | +0.84(+1.77%) |
Apr 21, 2017 | 47.61 | 47.70 | 47.21 | 47.40 | 346,578 | -0.26(-0.54%) |
Apr 20, 2017 | 47.47 | 47.84 | 47.28 | 47.66 | 403,915 | +0.30(+0.63%) |
Apr 19, 2017 | 47.27 | 47.58 | 46.45 | 47.36 | 675,881 | -0.67(-1.40%) |
Apr 18, 2017 | 47.81 | 48.16 | 47.76 | 48.03 | 497,765 | +0.28(+0.59%) |
Apr 17, 2017 | 46.58 | 47.79 | 46.57 | 47.75 | 631,905 | +1.32(+2.83%) |
Apr 13, 2017 | 46.48 | 46.83 | 46.13 | 46.44 | 573,679 | -0.22(-0.47%) |
Apr 12, 2017 | 46.78 | 47.20 | 46.54 | 46.65 | 777,581 | -0.02(-0.03%) |
Apr 11, 2017 | 46.64 | 46.92 | 46.45 | 46.67 | 428,044 | +0.01(+0.02%) |
Apr 10, 2017 | 46.70 | 46.93 | 46.59 | 46.66 | 304,485 | +0.15(+0.33%) |
Apr 07, 2017 | 46.49 | 47.00 | 46.12 | 46.51 | 883,502 | -0.02(-0.03%) |
Apr 06, 2017 | 45.00 | 46.53 | 44.96 | 46.52 | 916,550 | +1.33(+2.95%) |
Apr 05, 2017 | 44.99 | 45.86 | 44.99 | 45.19 | 1,341,187 | +0.19(+0.43%) |
Apr 04, 2017 | 45.01 | 45.17 | 44.59 | 45.00 | 517,431 | -0.06(-0.13%) |