Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.22 | 38.71 | 37.94 | 38.09 | 2,437,516 | -0.02(-0.06%) |
Jun 29, 2017 | 37.82 | 38.78 | 37.67 | 38.11 | 3,431,818 | +0.60(+1.61%) |
Jun 28, 2017 | 37.03 | 38.32 | 37.03 | 37.51 | 2,583,635 | +0.49(+1.33%) |
Jun 27, 2017 | 37.16 | 37.49 | 36.50 | 37.02 | 3,378,106 | -0.25(-0.66%) |
Jun 26, 2017 | 37.19 | 37.75 | 36.85 | 37.26 | 2,017,230 | +0.29(+0.80%) |
Jun 23, 2017 | 36.65 | 37.31 | 36.49 | 36.97 | 3,364,110 | +0.43(+1.19%) |
Jun 22, 2017 | 36.47 | 37.07 | 36.06 | 36.53 | 2,684,980 | +0.14(+0.39%) |
Jun 21, 2017 | 36.99 | 37.12 | 35.44 | 36.39 | 4,568,551 | -1.09(-2.90%) |
Jun 20, 2017 | 37.22 | 37.73 | 36.59 | 37.48 | 3,486,006 | -0.42(-1.11%) |
Jun 19, 2017 | 38.54 | 38.61 | 37.85 | 37.90 | 2,453,224 | -0.65(-1.69%) |
Jun 16, 2017 | 37.77 | 38.59 | 37.23 | 38.55 | 3,399,570 | +0.95(+2.52%) |
Jun 15, 2017 | 37.28 | 38.01 | 37.28 | 37.61 | 2,861,413 | -0.13(-0.33%) |
Jun 14, 2017 | 38.90 | 38.90 | 37.04 | 37.73 | 5,158,555 | -1.42(-3.62%) |
Jun 13, 2017 | 38.42 | 39.25 | 38.30 | 39.15 | 2,423,257 | +0.67(+1.75%) |
Jun 12, 2017 | 37.34 | 39.45 | 37.87 | 38.48 | 3,896,171 | +1.14(+3.04%) |
Jun 09, 2017 | 35.34 | 37.94 | 35.34 | 37.34 | 3,645,986 | +2.01(+5.69%) |
Jun 08, 2017 | 35.73 | 34.95 | 35.33 | 3,285,958 | +0.22(+0.64%) | |
Jun 07, 2017 | 37.05 | 37.35 | 34.67 | 35.10 | 5,353,169 | -2.26(-6.04%) |
Jun 06, 2017 | 37.33 | 37.73 | 36.31 | 37.36 | 3,102,627 | -0.27(-0.73%) |
Jun 05, 2017 | 37.00 | 37.78 | 36.95 | 37.64 | 1,805,884 | +0.41(+1.09%) |
Jun 02, 2017 | 37.38 | 37.38 | 36.65 | 37.23 | 2,185,805 | -0.44(-1.17%) |
Jun 01, 2017 | 36.91 | 38.32 | 36.91 | 37.67 | 3,593,152 | +0.76(+2.05%) |
May 31, 2017 | 36.62 | 36.99 | 36.22 | 36.91 | 4,211,636 | -0.11(-0.30%) |
May 30, 2017 | 37.49 | 37.73 | 36.98 | 37.03 | 2,535,398 | -0.60(-1.58%) |
May 26, 2017 | 38.12 | 38.36 | 37.59 | 37.62 | 3,431,073 | -0.08(-0.22%) |
May 25, 2017 | 39.19 | 39.51 | 37.12 | 37.71 | 5,776,380 | -1.56(-3.96%) |
May 24, 2017 | 40.26 | 40.61 | 38.84 | 39.26 | 3,031,577 | -1.04(-2.57%) |
May 23, 2017 | 40.87 | 41.13 | 39.58 | 40.30 | 3,899,524 | -1.68(-3.99%) |
May 22, 2017 | 42.46 | 42.46 | 41.57 | 41.97 | 2,721,371 | -0.11(-0.27%) |
May 19, 2017 | 40.37 | 42.49 | 40.04 | 42.09 | 3,355,629 | +2.10(+5.24%) |
May 18, 2017 | 39.43 | 40.21 | 39.24 | 39.99 | 2,602,329 | +0.24(+0.60%) |
May 17, 2017 | 40.33 | 40.48 | 39.71 | 39.75 | 2,369,290 | -0.58(-1.44%) |
May 16, 2017 | 40.80 | 41.03 | 39.88 | 40.33 | 2,645,934 | -0.21(-0.53%) |
May 15, 2017 | 40.82 | 41.23 | 40.14 | 40.55 | 2,898,894 | +0.78(+1.97%) |
May 12, 2017 | 40.28 | 40.44 | 39.53 | 39.77 | 2,811,273 | -0.66(-1.64%) |
May 11, 2017 | 41.53 | 41.62 | 40.25 | 40.43 | 1,882,717 | -0.62(-1.52%) |
May 10, 2017 | 40.66 | 41.58 | 40.50 | 41.05 | 2,564,877 | +0.76(+1.89%) |
May 09, 2017 | 41.39 | 41.43 | 40.05 | 40.29 | 1,827,686 | -1.10(-2.66%) |
May 08, 2017 | 41.22 | 41.69 | 41.13 | 41.39 | 3,233,135 | +0.10(+0.23%) |
May 05, 2017 | 40.31 | 41.33 | 40.02 | 41.30 | 4,147,999 | +1.09(+2.72%) |
May 04, 2017 | 40.66 | 40.67 | 39.29 | 40.20 | 3,847,700 | -0.73(-1.79%) |
May 03, 2017 | 40.80 | 41.37 | 40.54 | 40.94 | 2,557,381 | +0.27(+0.66%) |
May 02, 2017 | 40.74 | 41.24 | 40.37 | 40.67 | 3,912,910 | -0.05(-0.12%) |
May 01, 2017 | 41.91 | 41.91 | 40.71 | 40.72 | 4,354,876 | -1.28(-3.05%) |
Apr 28, 2017 | 43.03 | 43.04 | 42.00 | 42.00 | 3,907,168 | -0.63(-1.48%) |
Apr 27, 2017 | 44.18 | 44.48 | 40.90 | 42.63 | 8,363,095 | -2.53(-5.61%) |
Apr 26, 2017 | 45.00 | 46.17 | 45.00 | 45.16 | 2,228,526 | -0.12(-0.28%) |
Apr 25, 2017 | 45.14 | 45.45 | 44.78 | 45.29 | 1,540,329 | +0.17(+0.37%) |
Apr 24, 2017 | 45.38 | 45.54 | 44.84 | 45.12 | 1,546,080 | +0.04(+0.09%) |
Apr 21, 2017 | 44.88 | 45.29 | 44.18 | 45.08 | 1,910,746 | +0.18(+0.40%) |
Apr 20, 2017 | 45.13 | 45.47 | 44.79 | 44.90 | 1,649,573 | -0.04(-0.09%) |
Apr 19, 2017 | 46.22 | 46.32 | 44.81 | 44.94 | 1,651,332 | -1.13(-2.45%) |
Apr 18, 2017 | 46.15 | 46.81 | 45.84 | 46.07 | 1,751,997 | -0.52(-1.11%) |
Apr 17, 2017 | 46.62 | 46.97 | 46.18 | 46.59 | 2,060,675 | -0.06(-0.12%) |
Apr 13, 2017 | 47.38 | 47.68 | 46.45 | 46.64 | 1,921,237 | -0.94(-1.98%) |
Apr 12, 2017 | 47.97 | 48.46 | 47.42 | 47.59 | 2,179,193 | -0.26(-0.54%) |
Apr 11, 2017 | 47.75 | 47.95 | 46.78 | 47.84 | 1,483,562 | +0.21(+0.44%) |
Apr 10, 2017 | 46.98 | 47.82 | 46.69 | 47.63 | 1,886,438 | +1.01(+2.17%) |
Apr 07, 2017 | 47.22 | 47.23 | 46.49 | 46.62 | 1,385,998 | -0.48(-1.01%) |
Apr 06, 2017 | 46.68 | 47.40 | 46.48 | 47.10 | 1,437,184 | +0.62(+1.33%) |
Apr 05, 2017 | 46.82 | 47.50 | 46.34 | 46.48 | 2,045,028 | +0.10(+0.22%) |
Apr 04, 2017 | 46.29 | 46.48 | 45.58 | 46.38 | 1,572,913 | +0.19(+0.42%) |