Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.31 | 40.60 | 40.31 | 40.41 | 1,770,913 | +0.17(+0.43%) |
Jun 29, 2017 | 40.74 | 40.78 | 40.03 | 40.24 | 1,704,792 | -0.47(-1.15%) |
Jun 28, 2017 | 40.41 | 40.91 | 40.35 | 40.71 | 2,656,836 | +0.41(+1.02%) |
Jun 27, 2017 | 40.48 | 40.61 | 40.11 | 40.30 | 2,451,120 | -0.19(-0.47%) |
Jun 26, 2017 | 40.30 | 40.65 | 40.26 | 40.49 | 1,948,083 | +0.21(+0.52%) |
Jun 23, 2017 | 39.96 | 40.50 | 39.75 | 40.28 | 5,337,341 | +0.38(+0.96%) |
Jun 22, 2017 | 40.00 | 40.19 | 39.89 | 39.89 | 2,310,859 | -0.11(-0.26%) |
Jun 21, 2017 | 39.98 | 40.42 | 39.83 | 40.00 | 1,879,186 | -0.01(-0.02%) |
Jun 20, 2017 | 39.98 | 40.31 | 39.79 | 40.01 | 2,283,249 | -0.10(-0.24%) |
Jun 19, 2017 | 39.56 | 40.21 | 39.35 | 40.11 | 2,264,364 | +0.70(+1.77%) |
Jun 16, 2017 | 39.58 | 39.73 | 39.14 | 39.41 | 2,817,614 | +0.01(+0.02%) |
Jun 15, 2017 | 39.10 | 39.42 | 38.91 | 39.40 | 1,584,544 | -0.12(-0.31%) |
Jun 14, 2017 | 39.49 | 39.77 | 39.44 | 39.52 | 3,091,677 | +0.07(+0.17%) |
Jun 13, 2017 | 38.74 | 39.48 | 38.69 | 39.45 | 2,292,884 | +0.75(+1.93%) |
Jun 12, 2017 | 38.39 | 38.74 | 38.35 | 38.71 | 2,298,308 | +0.14(+0.37%) |
Jun 09, 2017 | 38.78 | 38.86 | 38.43 | 38.56 | 2,004,218 | -0.22(-0.57%) |
Jun 08, 2017 | 38.92 | 39.07 | 38.44 | 38.78 | 2,369,971 | -0.21(-0.54%) |
Jun 07, 2017 | 39.37 | 39.37 | 38.96 | 38.99 | 1,880,033 | -0.25(-0.63%) |
Jun 06, 2017 | 39.33 | 39.66 | 39.23 | 39.24 | 1,822,510 | -0.20(-0.51%) |
Jun 05, 2017 | 39.64 | 39.78 | 39.36 | 39.44 | 3,767,402 | -0.15(-0.39%) |
Jun 02, 2017 | 39.66 | 40.04 | 39.53 | 39.60 | 2,197,354 | -0.06(-0.14%) |
Jun 01, 2017 | 39.22 | 39.76 | 39.07 | 39.66 | 1,532,547 | +0.50(+1.27%) |
May 31, 2017 | 39.06 | 39.30 | 38.97 | 39.16 | 2,732,481 | +0.07(+0.17%) |
May 30, 2017 | 38.76 | 39.16 | 38.51 | 39.09 | 2,519,026 | +0.23(+0.59%) |
May 26, 2017 | 38.81 | 38.90 | 38.70 | 38.86 | 1,631,333 | -0.03(-0.07%) |
May 25, 2017 | 38.70 | 38.96 | 38.56 | 38.89 | 1,515,822 | +0.38(+0.99%) |
May 24, 2017 | 38.28 | 38.56 | 38.28 | 38.51 | 2,343,607 | +0.18(+0.47%) |
May 23, 2017 | 38.47 | 38.83 | 38.23 | 38.33 | 1,644,449 | -0.05(-0.12%) |
May 22, 2017 | 38.24 | 38.57 | 38.13 | 38.37 | 1,417,093 | +0.13(+0.35%) |
May 19, 2017 | 38.32 | 38.37 | 37.97 | 38.24 | 2,272,470 | +0.28(+0.73%) |
May 18, 2017 | 37.81 | 38.09 | 37.57 | 37.96 | 3,196,796 | -0.22(-0.58%) |
May 17, 2017 | 38.28 | 38.56 | 38.16 | 38.18 | 2,107,079 | -38.99(-50.53%) |
May 16, 2017 | 77.14 | 77.40 | 76.80 | 77.18 | 907,131 | +0.03(+0.04%) |
May 15, 2017 | 76.68 | 77.38 | 76.55 | 77.15 | 750,104 | +0.40(+0.52%) |
May 12, 2017 | 76.16 | 77.08 | 76.15 | 76.75 | 887,493 | +0.34(+0.45%) |
May 11, 2017 | 76.50 | 76.68 | 75.85 | 76.40 | 1,162,962 | -0.18(-0.24%) |
May 10, 2017 | 75.90 | 76.82 | 75.78 | 76.58 | 1,081,167 | +0.53(+0.69%) |
May 09, 2017 | 76.01 | 76.31 | 75.53 | 76.06 | 1,348,247 | +0.03(+0.04%) |
May 08, 2017 | 76.36 | 76.46 | 75.85 | 76.03 | 1,818,356 | -0.41(-0.54%) |
May 05, 2017 | 76.40 | 76.99 | 76.21 | 76.44 | 2,526,407 | -0.43(-0.56%) |
May 04, 2017 | 75.68 | 77.59 | 75.08 | 76.87 | 3,743,486 | +4.08(+5.60%) |
May 03, 2017 | 73.17 | 73.40 | 72.68 | 72.79 | 2,217,080 | -0.55(-0.76%) |
May 02, 2017 | 73.52 | 73.81 | 73.00 | 73.35 | 1,273,770 | -0.11(-0.16%) |
May 01, 2017 | 73.60 | 73.87 | 73.46 | 73.46 | 1,091,524 | +0.03(+0.04%) |
Apr 28, 2017 | 73.81 | 74.04 | 73.33 | 73.43 | 1,936,292 | -0.44(-0.59%) |
Apr 27, 2017 | 71.79 | 73.88 | 71.66 | 73.87 | 2,548,953 | +2.08(+2.90%) |
Apr 26, 2017 | 71.83 | 72.17 | 71.65 | 71.79 | 1,424,101 | +0.03(+0.04%) |
Apr 25, 2017 | 71.19 | 72.00 | 71.06 | 71.76 | 1,908,437 | +0.72(+1.01%) |
Apr 24, 2017 | 70.88 | 71.11 | 70.50 | 71.05 | 1,468,335 | +0.68(+0.96%) |
Apr 21, 2017 | 69.87 | 70.47 | 69.86 | 70.37 | 1,221,312 | +0.39(+0.56%) |
Apr 20, 2017 | 70.04 | 70.29 | 69.54 | 69.98 | 1,036,405 | +0.45(+0.65%) |
Apr 19, 2017 | 69.50 | 69.95 | 69.27 | 69.53 | 1,291,894 | +0.50(+0.72%) |
Apr 18, 2017 | 68.62 | 69.18 | 68.55 | 69.03 | 1,367,427 | -0.02(-0.03%) |
Apr 17, 2017 | 68.63 | 69.07 | 68.49 | 69.05 | 1,150,241 | +0.74(+1.08%) |
Apr 13, 2017 | 68.44 | 68.78 | 68.08 | 68.31 | 1,363,899 | -0.20(-0.29%) |
Apr 12, 2017 | 68.97 | 69.31 | 68.28 | 68.51 | 1,595,082 | -0.49(-0.71%) |
Apr 11, 2017 | 68.85 | 69.04 | 68.25 | 69.00 | 990,541 | +0.03(+0.04%) |
Apr 10, 2017 | 68.84 | 69.37 | 68.50 | 68.97 | 700,669 | -0.01(-0.01%) |
Apr 07, 2017 | 68.95 | 69.28 | 68.71 | 68.98 | 949,336 | -0.16(-0.23%) |
Apr 06, 2017 | 69.37 | 69.75 | 69.08 | 69.14 | 1,526,848 | -0.24(-0.34%) |
Apr 05, 2017 | 70.20 | 70.50 | 69.35 | 69.38 | 1,600,684 | -0.71(-1.01%) |
Apr 04, 2017 | 69.99 | 70.13 | 69.50 | 70.09 | 1,289,734 | +0.04(+0.05%) |