Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.86 | 38.93 | 38.37 | 38.82 | 2,418,851 | +0.06(+0.15%) |
Jun 29, 2017 | 39.21 | 39.40 | 38.58 | 38.76 | 3,118,374 | -0.31(-0.79%) |
Jun 28, 2017 | 38.80 | 39.27 | 38.61 | 39.07 | 3,467,250 | +0.64(+1.67%) |
Jun 27, 2017 | 39.18 | 39.22 | 38.41 | 38.43 | 4,765,334 | -0.60(-1.54%) |
Jun 26, 2017 | 39.11 | 39.31 | 38.87 | 39.03 | 5,316,240 | +0.00(+0.00%) |
Jun 23, 2017 | 39.29 | 39.03 | 16,048,933 | +0.02(+0.05%) | ||
Jun 22, 2017 | 38.46 | 39.20 | 38.35 | 39.01 | 6,319,879 | +0.74(+1.93%) |
Jun 21, 2017 | 37.47 | 38.30 | 37.45 | 38.27 | 4,222,955 | +0.85(+2.27%) |
Jun 20, 2017 | 37.15 | 37.79 | 36.82 | 37.42 | 3,739,015 | +0.19(+0.51%) |
Jun 19, 2017 | 36.88 | 37.58 | 36.87 | 37.23 | 4,024,543 | +0.51(+1.39%) |
Jun 16, 2017 | 36.91 | 37.06 | 36.56 | 36.72 | 8,784,868 | -0.26(-0.70%) |
Jun 15, 2017 | 37.41 | 37.53 | 36.50 | 36.98 | 8,416,095 | -0.90(-2.38%) |
Jun 14, 2017 | 37.82 | 38.05 | 37.44 | 37.88 | 5,768,232 | +0.11(+0.29%) |
Jun 13, 2017 | 38.80 | 38.92 | 37.67 | 37.77 | 7,519,349 | -1.11(-2.85%) |
Jun 12, 2017 | 39.78 | 40.04 | 38.84 | 38.88 | 6,319,877 | -1.21(-3.02%) |
Jun 09, 2017 | 39.74 | 40.67 | 39.71 | 40.09 | 9,299,326 | +0.38(+0.96%) |
Jun 08, 2017 | 39.74 | 39.96 | 39.44 | 39.71 | 7,981,115 | +0.37(+0.94%) |
Jun 07, 2017 | 38.63 | 39.41 | 38.61 | 39.34 | 5,181,353 | +0.79(+2.05%) |
Jun 06, 2017 | 38.59 | 38.85 | 38.38 | 38.55 | 2,275,391 | -0.09(-0.23%) |
Jun 05, 2017 | 38.91 | 39.10 | 38.22 | 38.64 | 4,247,549 | -0.44(-1.13%) |
Jun 02, 2017 | 39.42 | 39.48 | 39.00 | 39.08 | 6,066,530 | -0.48(-1.21%) |
Jun 01, 2017 | 39.08 | 39.58 | 39.05 | 39.56 | 5,096,661 | +0.58(+1.49%) |
May 31, 2017 | 39.39 | 39.66 | 38.74 | 38.98 | 5,535,218 | -0.38(-0.97%) |
May 30, 2017 | 39.78 | 39.90 | 39.19 | 39.36 | 3,485,793 | -0.36(-0.91%) |
May 26, 2017 | 39.75 | 39.99 | 39.43 | 39.72 | 3,974,189 | -0.11(-0.28%) |
May 25, 2017 | 39.20 | 39.85 | 38.95 | 39.83 | 4,691,769 | +0.65(+1.66%) |
May 24, 2017 | 39.82 | 39.83 | 39.13 | 39.18 | 3,471,352 | -0.41(-1.04%) |
May 23, 2017 | 38.93 | 40.10 | 38.79 | 39.59 | 7,414,662 | +0.95(+2.46%) |
May 22, 2017 | 38.71 | 38.76 | 38.18 | 38.64 | 4,457,414 | +0.70(+1.85%) |
May 19, 2017 | 38.13 | 38.47 | 37.92 | 37.94 | 3,434,774 | -0.21(-0.55%) |
May 18, 2017 | 38.76 | 38.80 | 37.96 | 38.15 | 4,891,101 | -0.50(-1.29%) |
May 17, 2017 | 38.78 | 39.22 | 38.60 | 38.65 | 4,540,129 | -0.50(-1.28%) |
May 16, 2017 | 39.01 | 39.34 | 38.67 | 39.15 | 4,942,193 | +0.47(+1.22%) |
May 15, 2017 | 39.08 | 39.13 | 38.55 | 38.68 | 4,695,515 | -0.26(-0.67%) |
May 12, 2017 | 39.30 | 39.54 | 38.87 | 38.94 | 5,020,896 | -0.49(-1.24%) |
May 11, 2017 | 38.51 | 39.77 | 38.33 | 39.43 | 9,855,855 | +1.22(+3.19%) |
May 10, 2017 | 38.65 | 38.94 | 36.79 | 38.21 | 12,114,902 | +0.20(+0.53%) |
May 09, 2017 | 37.80 | 38.48 | 37.26 | 38.01 | 7,377,703 | +0.63(+1.69%) |
May 08, 2017 | 37.66 | 37.72 | 37.14 | 37.38 | 3,878,084 | -0.52(-1.37%) |
May 05, 2017 | 38.10 | 38.20 | 37.32 | 37.90 | 5,568,919 | -0.11(-0.29%) |
May 04, 2017 | 37.22 | 38.24 | 37.16 | 38.01 | 4,808,496 | +0.82(+2.20%) |
May 03, 2017 | 38.00 | 38.00 | 36.59 | 37.19 | 6,301,534 | -0.98(-2.57%) |
May 02, 2017 | 37.47 | 38.39 | 37.24 | 38.17 | 5,166,236 | +0.77(+2.06%) |
May 01, 2017 | 37.64 | 37.83 | 37.39 | 37.40 | 2,460,473 | +0.05(+0.13%) |
Apr 28, 2017 | 37.73 | 37.83 | 37.12 | 37.35 | 3,499,415 | -0.37(-0.98%) |
Apr 27, 2017 | 37.40 | 37.84 | 37.31 | 37.72 | 3,467,280 | +0.28(+0.75%) |
Apr 26, 2017 | 36.92 | 38.02 | 36.83 | 37.44 | 6,161,221 | +0.59(+1.60%) |
Apr 25, 2017 | 37.47 | 37.50 | 36.57 | 36.85 | 5,844,133 | -0.62(-1.65%) |
Apr 24, 2017 | 37.25 | 37.70 | 37.14 | 37.47 | 4,490,466 | +0.64(+1.74%) |
Apr 21, 2017 | 37.11 | 37.45 | 36.55 | 36.83 | 3,876,749 | -0.25(-0.67%) |
Apr 20, 2017 | 37.18 | 37.22 | 36.60 | 37.08 | 3,597,191 | +0.12(+0.32%) |
Apr 19, 2017 | 37.17 | 37.29 | 36.85 | 36.96 | 3,848,901 | -0.07(-0.19%) |
Apr 18, 2017 | 36.96 | 37.31 | 36.75 | 37.03 | 4,422,877 | -0.52(-1.38%) |
Apr 17, 2017 | 37.74 | 37.85 | 37.00 | 37.55 | 3,634,333 | -0.12(-0.32%) |
Apr 13, 2017 | 37.80 | 37.95 | 37.10 | 37.67 | 2,967,990 | -0.37(-0.97%) |
Apr 12, 2017 | 38.33 | 38.50 | 37.68 | 38.04 | 4,225,830 | -0.41(-1.07%) |
Apr 11, 2017 | 39.16 | 39.16 | 38.25 | 38.45 | 7,015,986 | -0.80(-2.04%) |
Apr 10, 2017 | 39.75 | 40.07 | 39.24 | 39.25 | 4,782,142 | -0.35(-0.88%) |
Apr 07, 2017 | 38.86 | 39.82 | 38.68 | 39.60 | 6,607,454 | +0.64(+1.64%) |
Apr 06, 2017 | 39.03 | 39.31 | 38.79 | 38.96 | 4,102,395 | +0.14(+0.36%) |
Apr 05, 2017 | 38.74 | 39.24 | 38.59 | 38.82 | 5,372,521 | +0.12(+0.31%) |
Apr 04, 2017 | 38.98 | 39.02 | 38.34 | 38.70 | 5,425,727 | -0.31(-0.79%) |