Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.34 | 42.34 | 41.86 | 42.00 | 4,204,677 | +0.01(+0.02%) |
Jun 29, 2017 | 42.43 | 42.47 | 41.62 | 42.00 | 6,137,840 | +0.34(+0.81%) |
Jun 28, 2017 | 41.16 | 41.80 | 41.13 | 41.66 | 5,595,364 | +0.76(+1.85%) |
Jun 27, 2017 | 41.03 | 41.17 | 40.86 | 40.90 | 4,438,203 | +0.11(+0.26%) |
Jun 26, 2017 | 40.63 | 40.87 | 40.49 | 40.79 | 4,010,167 | +0.31(+0.77%) |
Jun 23, 2017 | 40.93 | 40.93 | 40.35 | 40.48 | 7,045,609 | -0.31(-0.77%) |
Jun 22, 2017 | 40.75 | 40.95 | 40.58 | 40.79 | 3,202,313 | -0.03(-0.08%) |
Jun 21, 2017 | 41.17 | 41.17 | 40.79 | 40.83 | 3,990,875 | -0.22(-0.54%) |
Jun 20, 2017 | 41.28 | 41.43 | 41.05 | 41.05 | 4,682,839 | -0.35(-0.84%) |
Jun 19, 2017 | 41.17 | 41.49 | 41.10 | 41.40 | 4,051,815 | +0.32(+0.78%) |
Jun 16, 2017 | 41.02 | 41.12 | 40.86 | 41.07 | 6,736,550 | +0.09(+0.22%) |
Jun 15, 2017 | 40.75 | 41.10 | 40.71 | 40.98 | 3,994,621 | +0.01(+0.02%) |
Jun 14, 2017 | 40.45 | 41.04 | 40.34 | 40.98 | 4,319,798 | +0.16(+0.40%) |
Jun 13, 2017 | 40.63 | 40.96 | 40.56 | 40.81 | 4,985,333 | +0.39(+0.96%) |
Jun 12, 2017 | 40.56 | 40.89 | 40.32 | 40.42 | 4,590,577 | -0.25(-0.61%) |
Jun 09, 2017 | 40.07 | 40.72 | 39.93 | 40.67 | 6,210,264 | +0.83(+2.09%) |
Jun 08, 2017 | 40.09 | 39.42 | 39.84 | 6,730,985 | +0.40(+1.02%) | |
Jun 07, 2017 | 38.96 | 39.52 | 38.87 | 39.44 | 6,843,520 | +0.55(+1.42%) |
Jun 06, 2017 | 38.80 | 38.99 | 38.51 | 38.88 | 8,806,959 | -0.26(-0.65%) |
Jun 05, 2017 | 39.19 | 39.48 | 39.11 | 39.14 | 5,539,111 | +0.02(+0.06%) |
Jun 02, 2017 | 38.79 | 39.27 | 38.75 | 39.12 | 7,183,431 | +0.07(+0.19%) |
Jun 01, 2017 | 38.87 | 39.07 | 38.62 | 39.04 | 7,037,359 | +0.25(+0.64%) |
May 31, 2017 | 38.78 | 38.93 | 38.36 | 38.79 | 9,079,219 | +0.02(+0.04%) |
May 30, 2017 | 38.88 | 38.93 | 38.56 | 38.78 | 6,723,922 | -0.26(-0.65%) |
May 26, 2017 | 38.83 | 39.18 | 38.78 | 39.03 | 4,314,983 | +0.02(+0.06%) |
May 25, 2017 | 38.81 | 39.12 | 38.75 | 39.01 | 5,257,058 | +0.35(+0.89%) |
May 24, 2017 | 38.84 | 38.86 | 38.46 | 38.66 | 4,027,421 | -0.06(-0.15%) |
May 23, 2017 | 38.52 | 38.88 | 38.37 | 38.72 | 4,056,770 | +0.19(+0.49%) |
May 22, 2017 | 38.50 | 38.59 | 38.28 | 38.53 | 4,605,360 | +0.21(+0.56%) |
May 19, 2017 | 38.21 | 38.51 | 38.10 | 38.32 | 7,162,317 | +0.28(+0.74%) |
May 18, 2017 | 38.07 | 38.42 | 38.01 | 38.04 | 7,985,815 | -0.07(-0.19%) |
May 17, 2017 | 38.84 | 38.52 | 37.92 | 38.11 | 10,491,464 | -0.73(-1.89%) |
May 16, 2017 | 38.84 | 38.94 | 38.65 | 38.84 | 4,714,760 | +0.06(+0.15%) |
May 15, 2017 | 38.56 | 38.87 | 38.56 | 38.79 | 5,382,030 | +0.29(+0.75%) |
May 12, 2017 | 38.40 | 38.51 | 38.15 | 38.50 | 8,501,011 | -0.14(-0.36%) |
May 11, 2017 | 38.61 | 38.83 | 38.35 | 38.64 | 6,506,892 | -0.19(-0.49%) |
May 10, 2017 | 38.73 | 38.84 | 38.61 | 38.83 | 6,089,701 | +0.03(+0.09%) |
May 09, 2017 | 39.27 | 39.38 | 38.61 | 38.79 | 5,944,445 | -0.46(-1.17%) |
May 08, 2017 | 39.30 | 39.46 | 39.14 | 39.26 | 3,953,521 | +0.02(+0.06%) |
May 05, 2017 | 39.26 | 39.33 | 39.03 | 39.23 | 3,328,176 | +0.03(+0.08%) |
May 04, 2017 | 39.35 | 39.39 | 38.98 | 39.20 | 5,660,034 | +0.17(+0.44%) |
May 03, 2017 | 38.60 | 39.07 | 38.52 | 39.02 | 4,017,008 | +0.23(+0.59%) |
May 02, 2017 | 38.89 | 38.96 | 38.53 | 38.79 | 5,840,950 | -0.05(-0.13%) |
May 01, 2017 | 38.90 | 39.18 | 38.68 | 38.84 | 5,364,043 | +0.10(+0.26%) |
Apr 28, 2017 | 38.74 | 39.10 | 38.65 | 38.74 | 5,040,278 | +0.02(+0.06%) |
Apr 27, 2017 | 38.74 | 38.91 | 38.44 | 38.72 | 5,280,680 | +0.06(+0.15%) |
Apr 26, 2017 | 38.74 | 39.07 | 38.60 | 38.66 | 7,874,764 | -0.07(-0.17%) |
Apr 25, 2017 | 39.24 | 39.42 | 38.68 | 38.73 | 7,714,871 | -0.26(-0.67%) |
Apr 24, 2017 | 39.15 | 39.38 | 38.96 | 38.99 | 6,079,321 | +0.66(+1.71%) |
Apr 21, 2017 | 38.32 | 38.75 | 38.23 | 38.33 | 9,111,018 | +0.08(+0.21%) |
Apr 20, 2017 | 38.76 | 38.95 | 37.63 | 38.25 | 10,637,572 | -0.17(-0.45%) |
Apr 19, 2017 | 38.76 | 38.84 | 38.23 | 38.42 | 5,677,710 | -0.02(-0.06%) |
Apr 18, 2017 | 38.39 | 38.61 | 38.13 | 38.45 | 5,602,075 | -0.13(-0.34%) |
Apr 17, 2017 | 38.26 | 38.64 | 37.96 | 38.58 | 3,948,247 | +0.52(+1.36%) |
Apr 13, 2017 | 38.40 | 38.67 | 38.02 | 38.06 | 4,665,192 | -0.39(-1.00%) |
Apr 12, 2017 | 38.57 | 38.68 | 38.26 | 38.45 | 4,577,200 | -0.30(-0.78%) |
Apr 11, 2017 | 38.38 | 38.75 | 38.21 | 38.75 | 4,785,885 | +0.16(+0.42%) |
Apr 10, 2017 | 38.66 | 38.87 | 38.41 | 38.59 | 3,910,369 | -0.07(-0.19%) |
Apr 07, 2017 | 38.49 | 38.92 | 38.42 | 38.66 | 3,761,081 | -0.13(-0.34%) |
Apr 06, 2017 | 38.51 | 38.94 | 38.27 | 38.79 | 3,954,129 | +0.25(+0.66%) |
Apr 05, 2017 | 38.79 | 39.32 | 38.51 | 38.54 | 5,030,619 | +0.02(+0.06%) |
Apr 04, 2017 | 38.52 | 38.80 | 38.37 | 38.51 | 4,495,736 | -0.13(-0.34%) |