Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.61 | 40.82 | 40.46 | 40.67 | 603,147 | +0.11(+0.27%) |
Jun 29, 2017 | 40.44 | 40.69 | 40.20 | 40.56 | 1,333,123 | -0.60(-1.46%) |
Jun 28, 2017 | 40.88 | 41.27 | 40.53 | 41.16 | 1,086,420 | +0.33(+0.81%) |
Jun 27, 2017 | 40.69 | 40.91 | 40.52 | 40.83 | 879,382 | -0.10(-0.24%) |
Jun 26, 2017 | 40.80 | 41.08 | 40.60 | 40.93 | 819,823 | +0.31(+0.76%) |
Jun 23, 2017 | 40.32 | 40.75 | 40.23 | 40.62 | 646,147 | +0.09(+0.22%) |
Jun 22, 2017 | 40.49 | 40.77 | 40.19 | 40.53 | 890,443 | -0.01(-0.02%) |
Jun 21, 2017 | 40.53 | 40.83 | 40.48 | 40.54 | 680,024 | -0.21(-0.52%) |
Jun 20, 2017 | 40.44 | 40.87 | 40.44 | 40.75 | 432,333 | +0.02(+0.05%) |
Jun 19, 2017 | 40.67 | 40.95 | 40.63 | 40.73 | 626,787 | +0.28(+0.69%) |
Jun 16, 2017 | 40.94 | 40.97 | 40.37 | 40.45 | 911,577 | -0.49(-1.20%) |
Jun 15, 2017 | 40.79 | 40.95 | 40.50 | 40.94 | 1,453,698 | -0.22(-0.53%) |
Jun 14, 2017 | 40.48 | 41.48 | 40.48 | 41.16 | 1,232,283 | +1.00(+2.49%) |
Jun 13, 2017 | 40.35 | 40.47 | 40.15 | 40.16 | 746,062 | -0.14(-0.35%) |
Jun 12, 2017 | 40.70 | 40.72 | 40.24 | 40.30 | 731,404 | -0.26(-0.64%) |
Jun 09, 2017 | 40.66 | 40.88 | 40.34 | 40.56 | 953,161 | -0.29(-0.71%) |
Jun 08, 2017 | 40.92 | 41.08 | 40.74 | 40.85 | 836,050 | -0.09(-0.22%) |
Jun 07, 2017 | 40.82 | 41.02 | 40.77 | 40.94 | 718,847 | -0.01(-0.02%) |
Jun 06, 2017 | 41.01 | 41.06 | 40.65 | 40.95 | 967,176 | -0.28(-0.68%) |
Jun 05, 2017 | 40.54 | 41.26 | 40.49 | 41.23 | 1,386,211 | +0.51(+1.25%) |
Jun 02, 2017 | 41.39 | 41.46 | 40.72 | 40.72 | 1,856,048 | -0.38(-0.92%) |
Jun 01, 2017 | 41.09 | 41.27 | 40.88 | 41.10 | 826,935 | +0.06(+0.15%) |
May 31, 2017 | 41.30 | 41.50 | 40.90 | 41.04 | 1,497,368 | +0.05(+0.12%) |
May 30, 2017 | 41.33 | 41.46 | 40.91 | 40.99 | 807,224 | -0.36(-0.87%) |
May 26, 2017 | 41.20 | 41.46 | 41.15 | 41.35 | 624,488 | +0.21(+0.51%) |
May 25, 2017 | 41.42 | 41.56 | 41.14 | 41.14 | 2,179,961 | -0.16(-0.39%) |
May 24, 2017 | 41.25 | 41.37 | 40.96 | 41.30 | 820,350 | +0.27(+0.66%) |
May 23, 2017 | 40.89 | 41.13 | 40.85 | 41.03 | 986,342 | +0.36(+0.89%) |
May 22, 2017 | 40.70 | 40.79 | 40.52 | 40.67 | 1,445,844 | +0.32(+0.79%) |
May 19, 2017 | 40.75 | 40.90 | 40.15 | 40.35 | 2,626,741 | +0.70(+1.77%) |
May 18, 2017 | 39.98 | 40.18 | 39.49 | 39.65 | 1,145,429 | -0.58(-1.44%) |
May 17, 2017 | 40.57 | 40.69 | 40.21 | 40.23 | 725,664 | -0.05(-0.12%) |
May 16, 2017 | 40.70 | 40.72 | 40.19 | 40.28 | 976,833 | -0.08(-0.20%) |
May 15, 2017 | 40.44 | 40.48 | 40.10 | 40.36 | 592,091 | +0.31(+0.77%) |
May 12, 2017 | 40.08 | 40.38 | 39.99 | 40.05 | 622,009 | +0.05(+0.12%) |
May 11, 2017 | 39.92 | 40.14 | 39.88 | 40.00 | 498,201 | -0.05(-0.12%) |
May 10, 2017 | 40.00 | 40.10 | 39.75 | 40.05 | 681,782 | +0.00(+0.00%) |
May 09, 2017 | 40.13 | 40.40 | 40.01 | 40.05 | 3,559,483 | -0.04(-0.10%) |
May 08, 2017 | 39.87 | 40.25 | 39.82 | 40.09 | 1,545,126 | +0.35(+0.88%) |
May 05, 2017 | 39.46 | 39.93 | 39.31 | 39.74 | 4,697,730 | +0.59(+1.51%) |
May 04, 2017 | 38.53 | 39.86 | 38.34 | 39.15 | 4,805,296 | +1.46(+3.87%) |
May 03, 2017 | 38.03 | 38.05 | 37.69 | 37.69 | 1,508,697 | -0.40(-1.05%) |
May 02, 2017 | 38.26 | 38.31 | 37.86 | 38.09 | 1,677,868 | -0.19(-0.50%) |
May 01, 2017 | 38.65 | 38.70 | 38.23 | 38.28 | 1,552,904 | -0.34(-0.88%) |
Apr 28, 2017 | 37.76 | 38.62 | 37.74 | 38.62 | 1,516,070 | +0.63(+1.66%) |
Apr 27, 2017 | 38.40 | 38.45 | 37.96 | 37.99 | 1,134,328 | -0.25(-0.65%) |
Apr 26, 2017 | 38.64 | 38.78 | 38.23 | 38.24 | 1,528,656 | -0.38(-0.98%) |
Apr 25, 2017 | 38.31 | 38.66 | 38.02 | 38.62 | 1,765,931 | +0.52(+1.36%) |
Apr 24, 2017 | 38.30 | 38.57 | 38.00 | 38.10 | 1,716,025 | +0.75(+2.01%) |
Apr 21, 2017 | 37.61 | 37.67 | 37.28 | 37.35 | 1,252,896 | -0.33(-0.88%) |
Apr 20, 2017 | 37.94 | 38.08 | 37.67 | 37.68 | 1,211,812 | -0.28(-0.74%) |
Apr 19, 2017 | 38.04 | 38.11 | 37.83 | 37.96 | 1,016,082 | -0.15(-0.39%) |
Apr 18, 2017 | 37.70 | 38.12 | 37.62 | 38.11 | 1,294,668 | +0.44(+1.17%) |
Apr 17, 2017 | 37.43 | 37.67 | 37.26 | 37.67 | 564,168 | +0.32(+0.86%) |
Apr 13, 2017 | 37.25 | 37.39 | 37.10 | 37.35 | 943,749 | +0.19(+0.51%) |
Apr 12, 2017 | 37.18 | 37.31 | 37.00 | 37.16 | 1,329,679 | -0.05(-0.13%) |
Apr 11, 2017 | 37.26 | 37.27 | 37.00 | 37.21 | 756,772 | +0.12(+0.32%) |
Apr 10, 2017 | 37.31 | 37.43 | 37.06 | 37.09 | 951,490 | +0.10(+0.27%) |
Apr 07, 2017 | 37.25 | 37.37 | 36.93 | 36.99 | 674,749 | -0.11(-0.30%) |
Apr 06, 2017 | 37.41 | 37.48 | 37.09 | 37.10 | 1,333,357 | -0.39(-1.04%) |
Apr 05, 2017 | 37.67 | 37.84 | 37.46 | 37.49 | 1,471,133 | -0.20(-0.53%) |
Apr 04, 2017 | 37.55 | 37.70 | 37.22 | 37.69 | 1,754,550 | +0.17(+0.45%) |