Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.08 | 40.25 | 40.03 | 40.05 | 809,632 | -0.01(-0.02%) |
Jun 29, 2017 | 40.42 | 40.59 | 39.78 | 40.06 | 2,423,708 | -0.40(-1.00%) |
Jun 28, 2017 | 40.24 | 40.49 | 40.15 | 40.46 | 643,024 | +0.30(+0.74%) |
Jun 27, 2017 | 40.45 | 40.54 | 40.15 | 40.16 | 957,040 | -0.36(-0.90%) |
Jun 26, 2017 | 40.64 | 40.87 | 40.43 | 40.53 | 1,465,401 | -0.09(-0.22%) |
Jun 23, 2017 | 40.47 | 40.65 | 40.42 | 40.62 | 937,855 | +0.16(+0.40%) |
Jun 22, 2017 | 40.48 | 40.61 | 40.35 | 40.45 | 794,338 | +0.03(+0.08%) |
Jun 21, 2017 | 40.26 | 40.45 | 40.26 | 40.42 | 787,462 | +0.17(+0.42%) |
Jun 20, 2017 | 40.44 | 40.48 | 40.21 | 40.25 | 464,592 | -0.14(-0.34%) |
Jun 19, 2017 | 40.19 | 40.45 | 40.19 | 40.39 | 688,705 | +0.35(+0.87%) |
Jun 16, 2017 | 40.06 | 40.06 | 39.92 | 40.04 | 617,890 | +0.08(+0.20%) |
Jun 15, 2017 | 39.96 | 40.00 | 39.74 | 39.96 | 6,833,121 | -0.13(-0.32%) |
Jun 14, 2017 | 40.37 | 40.37 | 39.90 | 40.09 | 1,561,996 | -0.15(-0.38%) |
Jun 13, 2017 | 40.28 | 40.34 | 40.08 | 40.24 | 381,764 | +0.14(+0.34%) |
Jun 12, 2017 | 40.13 | 40.20 | 39.82 | 40.11 | 620,728 | -0.03(-0.08%) |
Jun 09, 2017 | 40.68 | 40.81 | 39.88 | 40.14 | 501,778 | -0.44(-1.09%) |
Jun 08, 2017 | 40.25 | 40.59 | 40.21 | 40.58 | 526,334 | +0.51(+1.27%) |
Jun 07, 2017 | 40.01 | 40.13 | 39.94 | 40.08 | 683,263 | +0.06(+0.16%) |
Jun 06, 2017 | 39.96 | 40.10 | 39.94 | 40.01 | 328,039 | +0.08(+0.20%) |
Jun 05, 2017 | 39.95 | 40.02 | 39.91 | 39.93 | 470,800 | +0.04(+0.10%) |
Jun 02, 2017 | 39.87 | 39.93 | 39.75 | 39.89 | 510,670 | +0.10(+0.26%) |
Jun 01, 2017 | 39.56 | 39.81 | 39.53 | 39.78 | 602,057 | +0.25(+0.64%) |
May 31, 2017 | 39.52 | 39.58 | 39.37 | 39.53 | 474,989 | +0.02(+0.06%) |
May 30, 2017 | 39.56 | 39.62 | 39.50 | 39.51 | 300,651 | -0.06(-0.14%) |
May 26, 2017 | 39.60 | 39.61 | 39.51 | 39.56 | 289,187 | -0.01(-0.02%) |
May 25, 2017 | 39.51 | 39.61 | 39.43 | 39.57 | 442,538 | +0.15(+0.39%) |
May 24, 2017 | 39.38 | 39.51 | 39.34 | 39.42 | 777,766 | +0.06(+0.16%) |
May 23, 2017 | 39.46 | 39.52 | 39.30 | 39.35 | 661,539 | -0.10(-0.24%) |
May 22, 2017 | 39.34 | 39.46 | 39.33 | 39.45 | 564,549 | +0.19(+0.49%) |
May 19, 2017 | 39.02 | 39.35 | 39.02 | 39.26 | 733,075 | +0.25(+0.64%) |
May 18, 2017 | 38.85 | 39.08 | 38.72 | 39.01 | 608,474 | +0.13(+0.33%) |
May 17, 2017 | 39.33 | 39.47 | 38.87 | 38.88 | 880,750 | -0.64(-1.63%) |
May 16, 2017 | 39.32 | 39.52 | 39.32 | 39.52 | 496,305 | +0.18(+0.45%) |
May 15, 2017 | 39.27 | 39.39 | 39.15 | 39.35 | 590,449 | +0.12(+0.31%) |
May 12, 2017 | 39.15 | 39.25 | 39.15 | 39.23 | 514,285 | +0.04(+0.10%) |
May 11, 2017 | 39.22 | 39.24 | 39.02 | 39.19 | 512,563 | -0.04(-0.10%) |
May 10, 2017 | 39.24 | 39.24 | 39.09 | 39.23 | 723,575 | +0.03(+0.08%) |
May 09, 2017 | 39.15 | 39.23 | 39.12 | 39.19 | 1,140,494 | +0.07(+0.19%) |
May 08, 2017 | 39.15 | 39.20 | 39.03 | 39.12 | 375,874 | -0.08(-0.21%) |
May 05, 2017 | 39.05 | 39.23 | 38.97 | 39.20 | 703,140 | +0.25(+0.64%) |
May 04, 2017 | 39.13 | 39.19 | 38.89 | 38.95 | 479,406 | -0.16(-0.41%) |
May 03, 2017 | 39.25 | 39.34 | 39.04 | 39.11 | 821,646 | -0.14(-0.35%) |
May 02, 2017 | 39.43 | 39.44 | 39.17 | 39.25 | 1,941,648 | -0.10(-0.27%) |
May 01, 2017 | 39.23 | 39.39 | 39.20 | 39.35 | 512,751 | +0.18(+0.45%) |
Apr 28, 2017 | 39.33 | 39.36 | 39.13 | 39.18 | 814,854 | -0.09(-0.23%) |
Apr 27, 2017 | 39.14 | 39.28 | 39.14 | 39.27 | 583,294 | +0.14(+0.35%) |
Apr 26, 2017 | 39.14 | 39.24 | 39.07 | 39.13 | 647,332 | -0.03(-0.08%) |
Apr 25, 2017 | 39.02 | 39.17 | 38.96 | 39.16 | 605,917 | +0.25(+0.64%) |
Apr 24, 2017 | 38.96 | 38.97 | 38.86 | 38.91 | 372,976 | +0.22(+0.58%) |
Apr 21, 2017 | 38.73 | 38.73 | 38.64 | 38.69 | 430,605 | -0.02(-0.06%) |
Apr 20, 2017 | 38.66 | 38.75 | 38.49 | 38.71 | 537,134 | +0.17(+0.44%) |
Apr 19, 2017 | 38.58 | 38.72 | 38.50 | 38.54 | 905,305 | +0.04(+0.10%) |
Apr 18, 2017 | 38.44 | 38.54 | 38.38 | 38.50 | 898,372 | -0.03(-0.08%) |
Apr 17, 2017 | 38.43 | 38.55 | 38.37 | 38.53 | 455,937 | +0.22(+0.57%) |
Apr 13, 2017 | 38.53 | 38.57 | 38.32 | 38.32 | 618,108 | -0.14(-0.36%) |
Apr 12, 2017 | 38.64 | 38.67 | 38.45 | 38.45 | 2,026,907 | -0.18(-0.48%) |
Apr 11, 2017 | 38.80 | 38.80 | 38.42 | 38.64 | 1,030,852 | -0.10(-0.25%) |
Apr 10, 2017 | 38.64 | 38.80 | 38.62 | 38.73 | 737,579 | +0.16(+0.42%) |
Apr 07, 2017 | 38.49 | 38.60 | 38.39 | 38.57 | 366,725 | +0.07(+0.19%) |
Apr 06, 2017 | 38.28 | 38.54 | 38.28 | 38.50 | 529,618 | +0.14(+0.36%) |
Apr 05, 2017 | 38.62 | 38.76 | 38.35 | 38.37 | 1,791,816 | -0.14(-0.38%) |
Apr 04, 2017 | 38.52 | 38.54 | 38.47 | 38.51 | 505,628 | +0.01(+0.02%) |