Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.45 | 40.80 | 40.45 | 40.70 | 300,664 | -0.03(-0.07%) |
Jun 29, 2017 | 41.10 | 41.14 | 40.50 | 40.73 | 228,269 | -0.71(-1.71%) |
Jun 28, 2017 | 41.17 | 41.46 | 40.95 | 41.44 | 421,768 | -0.02(-0.05%) |
Jun 27, 2017 | 41.15 | 41.70 | 41.15 | 41.46 | 625,416 | +0.11(+0.27%) |
Jun 26, 2017 | 41.50 | 41.75 | 41.35 | 41.35 | 402,670 | -0.31(-0.74%) |
Jun 23, 2017 | 41.65 | 42.62 | 41.26 | 41.66 | 189,886 | -0.04(-0.10%) |
Jun 22, 2017 | 41.75 | 41.78 | 41.42 | 41.70 | 126,856 | +0.08(+0.18%) |
Jun 21, 2017 | 41.29 | 41.65 | 41.10 | 41.62 | 273,393 | -0.28(-0.68%) |
Jun 20, 2017 | 41.66 | 42.13 | 41.44 | 41.91 | 353,346 | -0.02(-0.04%) |
Jun 19, 2017 | 41.45 | 42.03 | 41.30 | 41.92 | 324,994 | +0.83(+2.03%) |
Jun 16, 2017 | 41.04 | 41.24 | 40.84 | 41.09 | 88,529 | +0.89(+2.21%) |
Jun 15, 2017 | 39.93 | 40.20 | 39.78 | 40.20 | 534,904 | -0.75(-1.83%) |
Jun 14, 2017 | 41.20 | 41.27 | 40.90 | 40.95 | 820,626 | -0.21(-0.51%) |
Jun 13, 2017 | 41.55 | 41.55 | 41.11 | 41.16 | 721,034 | -0.72(-1.72%) |
Jun 12, 2017 | 41.91 | 42.13 | 41.55 | 41.88 | 244,712 | -0.50(-1.18%) |
Jun 09, 2017 | 42.84 | 43.68 | 42.30 | 42.38 | 964,681 | -0.10(-0.24%) |
Jun 08, 2017 | 41.95 | 42.73 | 41.79 | 42.48 | 817,452 | +1.55(+3.80%) |
Jun 07, 2017 | 40.87 | 41.00 | 40.75 | 40.92 | 244,224 | +0.14(+0.36%) |
Jun 06, 2017 | 41.09 | 41.09 | 40.72 | 40.78 | 124,844 | -0.60(-1.46%) |
Jun 05, 2017 | 41.03 | 41.44 | 41.03 | 41.38 | 108,424 | +0.44(+1.07%) |
Jun 02, 2017 | 40.66 | 40.95 | 40.32 | 40.95 | 222,267 | +0.31(+0.76%) |
Jun 01, 2017 | 40.40 | 40.68 | 40.20 | 40.64 | 169,855 | +0.07(+0.17%) |
May 31, 2017 | 40.63 | 40.85 | 40.41 | 40.57 | 198,531 | -0.02(-0.05%) |
May 30, 2017 | 40.34 | 40.75 | 39.94 | 40.59 | 349,631 | +0.37(+0.92%) |
May 26, 2017 | 39.75 | 40.25 | 39.75 | 40.22 | 337,205 | +0.42(+1.06%) |
May 25, 2017 | 39.48 | 39.80 | 39.26 | 39.80 | 320,001 | +1.69(+4.43%) |
May 24, 2017 | 38.23 | 38.44 | 37.95 | 38.11 | 90,243 | -0.23(-0.60%) |
May 23, 2017 | 38.86 | 38.86 | 38.27 | 38.34 | 171,387 | -0.35(-0.90%) |
May 22, 2017 | 38.50 | 38.70 | 38.16 | 38.69 | 182,023 | +0.66(+1.72%) |
May 19, 2017 | 37.77 | 38.15 | 37.53 | 38.03 | 214,714 | +0.50(+1.33%) |
May 18, 2017 | 36.99 | 37.62 | 36.77 | 37.53 | 197,465 | -0.12(-0.33%) |
May 17, 2017 | 37.95 | 38.28 | 37.63 | 37.66 | 143,472 | -0.32(-0.84%) |
May 16, 2017 | 38.04 | 38.04 | 37.74 | 37.98 | 130,837 | +0.49(+1.31%) |
May 15, 2017 | 37.53 | 37.56 | 37.40 | 37.49 | 126,389 | -0.71(-1.86%) |
May 12, 2017 | 38.07 | 38.34 | 38.07 | 38.20 | 78,043 | -0.83(-2.13%) |
May 11, 2017 | 38.76 | 39.03 | 38.62 | 39.03 | 208,795 | +0.78(+2.04%) |
May 10, 2017 | 38.00 | 38.38 | 37.95 | 38.25 | 275,812 | +0.42(+1.11%) |
May 09, 2017 | 37.68 | 38.00 | 37.68 | 37.83 | 127,896 | -0.21(-0.55%) |
May 08, 2017 | 38.30 | 38.30 | 37.90 | 38.04 | 126,555 | +0.68(+1.81%) |
May 05, 2017 | 37.04 | 37.38 | 36.99 | 37.37 | 68,681 | +0.25(+0.66%) |
May 04, 2017 | 37.06 | 37.29 | 36.71 | 37.12 | 176,279 | +0.08(+0.22%) |
May 03, 2017 | 37.80 | 37.97 | 36.81 | 37.04 | 299,064 | -0.93(-2.45%) |
May 02, 2017 | 38.00 | 38.00 | 37.68 | 37.97 | 196,507 | +0.00(+0.00%) |
May 01, 2017 | 37.92 | 38.00 | 37.67 | 37.97 | 85,694 | +0.05(+0.13%) |
Apr 28, 2017 | 37.92 | 37.97 | 37.76 | 37.92 | 175,810 | +0.16(+0.42%) |
Apr 27, 2017 | 37.69 | 37.80 | 37.65 | 37.76 | 275,807 | +0.28(+0.75%) |
Apr 26, 2017 | 37.48 | 37.59 | 37.43 | 37.48 | 96,741 | -0.38(-1.00%) |
Apr 25, 2017 | 37.73 | 37.90 | 37.73 | 37.86 | 231,561 | +0.44(+1.18%) |
Apr 24, 2017 | 37.29 | 37.45 | 37.25 | 37.42 | 190,099 | +0.31(+0.84%) |
Apr 21, 2017 | 37.02 | 37.14 | 37.00 | 37.11 | 170,152 | +0.16(+0.43%) |
Apr 20, 2017 | 36.80 | 37.13 | 36.74 | 36.95 | 246,301 | +0.96(+2.67%) |
Apr 19, 2017 | 36.15 | 36.20 | 35.94 | 35.99 | 192,362 | +0.58(+1.64%) |
Apr 18, 2017 | 35.27 | 35.45 | 35.23 | 35.41 | 227,500 | +0.23(+0.67%) |
Apr 17, 2017 | 35.01 | 35.20 | 35.01 | 35.17 | 130,001 | -0.24(-0.68%) |
Apr 13, 2017 | 35.43 | 35.50 | 35.38 | 35.41 | 28,663 | -0.30(-0.85%) |
Apr 12, 2017 | 35.69 | 35.74 | 35.55 | 35.72 | 40,155 | -0.53(-1.46%) |
Apr 11, 2017 | 36.12 | 36.28 | 36.10 | 36.25 | 35,548 | +0.24(+0.67%) |
Apr 10, 2017 | 35.87 | 36.14 | 35.87 | 36.01 | 57,215 | -0.11(-0.30%) |
Apr 07, 2017 | 36.15 | 36.29 | 36.11 | 36.12 | 40,781 | +0.38(+1.06%) |
Apr 06, 2017 | 35.81 | 35.89 | 35.68 | 35.74 | 85,742 | -0.12(-0.33%) |
Apr 05, 2017 | 35.89 | 36.04 | 35.82 | 35.86 | 58,787 | +0.73(+2.08%) |
Apr 04, 2017 | 35.12 | 35.30 | 35.03 | 35.13 | 54,478 | -0.46(-1.29%) |