Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.25 | 40.34 | 39.99 | 40.12 | 2,259,438 | -0.10(-0.24%) |
Jun 29, 2017 | 40.75 | 40.87 | 39.96 | 40.22 | 2,309,124 | -0.54(-1.32%) |
Jun 28, 2017 | 40.69 | 40.96 | 40.55 | 40.75 | 1,437,346 | +0.37(+0.91%) |
Jun 27, 2017 | 40.69 | 40.78 | 40.39 | 40.39 | 1,753,116 | -0.25(-0.62%) |
Jun 26, 2017 | 40.22 | 40.75 | 40.22 | 40.64 | 1,458,580 | +0.46(+1.14%) |
Jun 23, 2017 | 40.17 | 40.50 | 40.08 | 40.18 | 4,591,399 | -0.08(-0.20%) |
Jun 22, 2017 | 40.55 | 40.68 | 40.22 | 40.26 | 2,189,015 | -0.31(-0.77%) |
Jun 21, 2017 | 40.46 | 40.63 | 40.32 | 40.58 | 1,963,238 | +0.18(+0.44%) |
Jun 20, 2017 | 40.58 | 40.65 | 40.32 | 40.40 | 2,602,810 | -0.21(-0.51%) |
Jun 19, 2017 | 40.38 | 40.64 | 40.14 | 40.60 | 1,614,561 | +0.24(+0.60%) |
Jun 16, 2017 | 40.30 | 40.41 | 40.06 | 40.36 | 2,485,164 | +0.17(+0.42%) |
Jun 15, 2017 | 40.33 | 40.59 | 40.14 | 40.19 | 1,892,049 | -0.28(-0.69%) |
Jun 14, 2017 | 40.30 | 40.59 | 40.30 | 40.47 | 1,990,943 | +0.15(+0.38%) |
Jun 13, 2017 | 39.89 | 40.36 | 39.64 | 40.32 | 2,123,464 | +0.71(+1.79%) |
Jun 12, 2017 | 39.49 | 39.97 | 39.48 | 39.61 | 1,800,963 | +0.04(+0.11%) |
Jun 09, 2017 | 39.74 | 39.84 | 39.19 | 39.56 | 2,905,126 | -0.17(-0.43%) |
Jun 08, 2017 | 40.03 | 39.55 | 39.73 | 2,076,612 | +0.01(+0.02%) | |
Jun 07, 2017 | 39.67 | 39.99 | 39.61 | 39.72 | 2,911,858 | +0.09(+0.23%) |
Jun 06, 2017 | 39.91 | 39.95 | 39.53 | 39.63 | 1,824,327 | -0.33(-0.83%) |
Jun 05, 2017 | 39.85 | 40.22 | 39.85 | 39.97 | 2,572,879 | +0.05(+0.13%) |
Jun 02, 2017 | 40.10 | 40.49 | 39.88 | 39.91 | 8,024,274 | -0.15(-0.38%) |
Jun 01, 2017 | 39.90 | 40.26 | 39.71 | 40.06 | 1,411,905 | +0.25(+0.63%) |
May 31, 2017 | 40.01 | 40.02 | 39.58 | 39.81 | 1,883,945 | -0.09(-0.22%) |
May 30, 2017 | 39.63 | 40.14 | 39.58 | 39.90 | 2,784,146 | +0.12(+0.29%) |
May 26, 2017 | 39.47 | 39.90 | 39.47 | 39.79 | 1,499,899 | +0.29(+0.75%) |
May 25, 2017 | 39.31 | 39.92 | 39.31 | 39.49 | 3,185,064 | +0.13(+0.34%) |
May 24, 2017 | 39.16 | 39.56 | 39.15 | 39.36 | 3,452,642 | +0.15(+0.39%) |
May 23, 2017 | 39.19 | 39.61 | 39.09 | 39.21 | 2,521,207 | +0.00(+0.00%) |
May 22, 2017 | 38.82 | 39.35 | 38.82 | 39.21 | 1,744,768 | +0.40(+1.04%) |
May 19, 2017 | 38.53 | 38.83 | 38.32 | 38.80 | 2,081,257 | +0.46(+1.19%) |
May 18, 2017 | 38.33 | 38.72 | 37.88 | 38.35 | 2,494,297 | -0.63(-1.60%) |
May 17, 2017 | 39.04 | 39.26 | 38.48 | 38.97 | 3,069,037 | -0.06(-0.16%) |
May 16, 2017 | 38.46 | 39.07 | 38.38 | 39.04 | 2,839,291 | +0.64(+1.68%) |
May 15, 2017 | 38.16 | 38.59 | 38.07 | 38.39 | 4,126,349 | +0.41(+1.08%) |
May 12, 2017 | 38.40 | 38.67 | 37.95 | 37.98 | 2,484,403 | -0.54(-1.39%) |
May 11, 2017 | 38.47 | 38.94 | 38.32 | 38.52 | 4,708,243 | -0.24(-0.62%) |
May 10, 2017 | 37.63 | 38.87 | 37.28 | 38.76 | 5,571,755 | +0.98(+2.60%) |
May 09, 2017 | 40.62 | 40.72 | 37.65 | 37.78 | 12,698,824 | -3.67(-8.86%) |
May 08, 2017 | 40.77 | 41.54 | 40.77 | 41.45 | 3,953,117 | +0.55(+1.35%) |
May 05, 2017 | 40.55 | 41.32 | 40.31 | 40.89 | 2,523,239 | +0.54(+1.35%) |
May 04, 2017 | 39.57 | 40.35 | 39.57 | 40.35 | 1,791,029 | +0.82(+2.08%) |
May 03, 2017 | 39.63 | 39.75 | 39.35 | 39.53 | 1,161,378 | -0.18(-0.45%) |
May 02, 2017 | 39.42 | 39.77 | 39.31 | 39.71 | 1,755,844 | +0.33(+0.84%) |
May 01, 2017 | 39.37 | 39.51 | 39.07 | 39.38 | 853,602 | +0.06(+0.16%) |
Apr 28, 2017 | 39.44 | 39.49 | 39.04 | 39.31 | 1,692,061 | -0.17(-0.43%) |
Apr 27, 2017 | 39.89 | 39.91 | 39.23 | 39.48 | 1,665,372 | -0.46(-1.16%) |
Apr 26, 2017 | 40.10 | 40.26 | 39.93 | 39.95 | 1,441,761 | -0.12(-0.31%) |
Apr 25, 2017 | 39.59 | 40.15 | 39.56 | 40.07 | 1,714,901 | +0.63(+1.61%) |
Apr 24, 2017 | 39.38 | 39.58 | 39.24 | 39.44 | 1,361,569 | +0.37(+0.94%) |
Apr 21, 2017 | 39.23 | 39.47 | 39.04 | 39.07 | 1,780,749 | -0.21(-0.55%) |
Apr 20, 2017 | 38.99 | 39.43 | 38.88 | 39.29 | 2,426,552 | +0.40(+1.03%) |
Apr 19, 2017 | 38.56 | 39.03 | 38.51 | 38.88 | 3,030,206 | +0.52(+1.35%) |
Apr 18, 2017 | 37.96 | 38.40 | 37.88 | 38.37 | 1,349,350 | +0.13(+0.35%) |
Apr 17, 2017 | 38.18 | 38.36 | 38.03 | 38.23 | 1,751,753 | +0.27(+0.71%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.77 | 37.96 | 1,692,695 | -0.16(-0.42%) |
Apr 12, 2017 | 38.38 | 38.39 | 38.01 | 38.13 | 1,366,314 | -0.28(-0.72%) |
Apr 11, 2017 | 38.18 | 38.47 | 38.06 | 38.40 | 1,850,314 | +0.10(+0.26%) |
Apr 10, 2017 | 38.31 | 38.69 | 38.23 | 38.30 | 1,455,932 | -0.01(-0.02%) |
Apr 07, 2017 | 38.36 | 38.63 | 38.18 | 38.31 | 2,295,728 | -0.14(-0.37%) |
Apr 06, 2017 | 38.47 | 38.76 | 38.38 | 38.46 | 3,252,226 | -0.01(-0.02%) |
Apr 05, 2017 | 38.54 | 38.88 | 38.37 | 38.47 | 3,039,623 | +0.03(+0.07%) |
Apr 04, 2017 | 38.40 | 38.76 | 38.38 | 38.44 | 1,685,402 | -0.49(-1.26%) |