Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.02 | 42.02 | 41.54 | 41.69 | 4,236,438 | +0.01(+0.02%) |
Jun 29, 2017 | 42.11 | 42.16 | 41.31 | 41.68 | 6,184,204 | +0.34(+0.81%) |
Jun 28, 2017 | 40.85 | 41.49 | 40.82 | 41.35 | 5,637,631 | +0.75(+1.85%) |
Jun 27, 2017 | 40.72 | 40.86 | 40.55 | 40.59 | 4,471,728 | +0.11(+0.26%) |
Jun 26, 2017 | 40.33 | 40.56 | 40.19 | 40.49 | 4,040,459 | +0.31(+0.77%) |
Jun 23, 2017 | 40.62 | 40.62 | 40.05 | 40.18 | 7,098,830 | -0.31(-0.77%) |
Jun 22, 2017 | 40.45 | 40.64 | 40.28 | 40.49 | 3,226,503 | -0.03(-0.08%) |
Jun 21, 2017 | 40.86 | 40.86 | 40.48 | 40.52 | 4,021,022 | -0.22(-0.54%) |
Jun 20, 2017 | 40.97 | 41.12 | 40.74 | 40.74 | 4,718,212 | -0.34(-0.84%) |
Jun 19, 2017 | 40.86 | 41.18 | 40.79 | 41.09 | 4,082,422 | +0.32(+0.78%) |
Jun 16, 2017 | 40.71 | 40.81 | 40.55 | 40.77 | 6,787,437 | +0.09(+0.22%) |
Jun 15, 2017 | 40.45 | 40.79 | 40.41 | 40.68 | 4,024,796 | +0.01(+0.02%) |
Jun 14, 2017 | 40.15 | 40.73 | 40.04 | 40.67 | 4,352,429 | +0.16(+0.40%) |
Jun 13, 2017 | 40.33 | 40.65 | 40.25 | 40.51 | 5,022,992 | +0.38(+0.96%) |
Jun 12, 2017 | 40.25 | 40.58 | 40.01 | 40.12 | 4,625,254 | -0.25(-0.61%) |
Jun 09, 2017 | 39.77 | 40.42 | 39.63 | 40.37 | 6,257,176 | +0.83(+2.09%) |
Jun 08, 2017 | 39.79 | 39.12 | 39.54 | 6,781,830 | +0.40(+1.02%) | |
Jun 07, 2017 | 38.67 | 39.22 | 38.58 | 39.14 | 6,895,215 | +0.55(+1.42%) |
Jun 06, 2017 | 38.51 | 38.70 | 38.22 | 38.59 | 8,873,485 | -0.25(-0.65%) |
Jun 05, 2017 | 38.90 | 39.19 | 38.81 | 38.85 | 5,580,953 | +0.02(+0.06%) |
Jun 02, 2017 | 38.49 | 38.98 | 38.46 | 38.82 | 7,237,693 | +0.07(+0.19%) |
Jun 01, 2017 | 38.58 | 38.78 | 38.33 | 38.75 | 7,090,518 | +0.25(+0.64%) |
May 31, 2017 | 38.49 | 38.63 | 38.07 | 38.50 | 9,147,802 | +0.02(+0.04%) |
May 30, 2017 | 38.58 | 38.63 | 38.27 | 38.49 | 6,774,714 | -0.25(-0.65%) |
May 26, 2017 | 38.54 | 38.89 | 38.49 | 38.74 | 4,347,578 | +0.02(+0.06%) |
May 25, 2017 | 38.52 | 38.83 | 38.46 | 38.72 | 5,296,769 | +0.34(+0.89%) |
May 24, 2017 | 38.55 | 38.57 | 38.17 | 38.37 | 4,057,843 | -0.06(-0.15%) |
May 23, 2017 | 38.23 | 38.58 | 38.09 | 38.43 | 4,087,414 | +0.19(+0.49%) |
May 22, 2017 | 38.21 | 38.30 | 37.99 | 38.24 | 4,640,149 | +0.21(+0.56%) |
May 19, 2017 | 37.92 | 38.23 | 37.82 | 38.03 | 7,216,420 | +0.28(+0.74%) |
May 18, 2017 | 37.78 | 38.13 | 37.73 | 37.75 | 8,046,139 | -0.07(-0.19%) |
May 17, 2017 | 38.55 | 38.23 | 37.63 | 37.82 | 10,570,715 | -0.73(-1.89%) |
May 16, 2017 | 38.54 | 38.65 | 38.36 | 38.55 | 4,750,375 | +0.06(+0.15%) |
May 15, 2017 | 38.27 | 38.58 | 38.27 | 38.49 | 5,422,685 | +0.29(+0.75%) |
May 12, 2017 | 38.11 | 38.23 | 37.87 | 38.21 | 8,565,226 | -0.14(-0.36%) |
May 11, 2017 | 38.32 | 38.54 | 38.06 | 38.35 | 6,556,044 | -0.19(-0.49%) |
May 10, 2017 | 38.44 | 38.55 | 38.32 | 38.54 | 6,135,701 | +0.03(+0.08%) |
May 09, 2017 | 38.98 | 39.09 | 38.32 | 38.50 | 5,989,349 | -0.46(-1.17%) |
May 08, 2017 | 39.01 | 39.16 | 38.85 | 38.96 | 3,983,385 | +0.02(+0.06%) |
May 05, 2017 | 38.96 | 39.03 | 38.74 | 38.94 | 3,353,317 | +0.03(+0.08%) |
May 04, 2017 | 39.06 | 39.09 | 38.68 | 38.90 | 5,702,789 | +0.17(+0.44%) |
May 03, 2017 | 38.31 | 38.78 | 38.23 | 38.73 | 4,047,352 | +0.23(+0.59%) |
May 02, 2017 | 38.60 | 38.67 | 38.24 | 38.50 | 5,885,071 | -0.05(-0.13%) |
May 01, 2017 | 38.61 | 38.89 | 38.39 | 38.55 | 5,404,562 | +0.10(+0.25%) |
Apr 28, 2017 | 38.45 | 38.81 | 38.36 | 38.45 | 5,078,351 | +0.02(+0.06%) |
Apr 27, 2017 | 38.45 | 38.62 | 38.15 | 38.43 | 5,320,569 | +0.06(+0.15%) |
Apr 26, 2017 | 38.45 | 38.78 | 38.31 | 38.37 | 7,934,249 | -0.07(-0.17%) |
Apr 25, 2017 | 38.95 | 39.12 | 38.39 | 38.44 | 7,773,148 | -0.26(-0.67%) |
Apr 24, 2017 | 38.86 | 39.08 | 38.67 | 38.70 | 6,125,243 | +0.65(+1.71%) |
Apr 21, 2017 | 38.03 | 38.46 | 37.95 | 38.05 | 9,179,841 | +0.08(+0.21%) |
Apr 20, 2017 | 38.47 | 38.66 | 37.34 | 37.97 | 10,717,927 | -0.17(-0.45%) |
Apr 19, 2017 | 38.47 | 38.55 | 37.94 | 38.14 | 5,720,598 | -0.02(-0.06%) |
Apr 18, 2017 | 38.10 | 38.32 | 37.84 | 38.16 | 5,644,392 | -0.13(-0.34%) |
Apr 17, 2017 | 37.97 | 38.35 | 37.67 | 38.29 | 3,978,072 | +0.51(+1.36%) |
Apr 13, 2017 | 38.11 | 38.38 | 37.74 | 37.78 | 4,700,432 | -0.38(-1.00%) |
Apr 12, 2017 | 38.28 | 38.39 | 37.97 | 38.16 | 4,611,776 | -0.30(-0.78%) |
Apr 11, 2017 | 38.10 | 38.46 | 37.92 | 38.46 | 4,822,037 | +0.16(+0.43%) |
Apr 10, 2017 | 38.37 | 38.58 | 38.12 | 38.30 | 3,939,907 | -0.07(-0.19%) |
Apr 07, 2017 | 38.20 | 38.63 | 38.13 | 38.37 | 3,789,492 | -0.13(-0.34%) |
Apr 06, 2017 | 38.22 | 38.65 | 37.98 | 38.50 | 3,983,998 | +0.25(+0.66%) |
Apr 05, 2017 | 38.50 | 39.02 | 38.22 | 38.25 | 5,068,620 | +0.02(+0.06%) |
Apr 04, 2017 | 38.23 | 38.51 | 38.08 | 38.23 | 4,529,696 | -0.13(-0.34%) |