Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.88 | 40.09 | 39.43 | 39.86 | 1,678,457 | +0.23(+0.57%) |
Jun 29, 2017 | 39.83 | 40.06 | 39.24 | 39.63 | 2,112,839 | -0.10(-0.25%) |
Jun 28, 2017 | 40.07 | 40.19 | 39.41 | 39.73 | 2,028,298 | +0.01(+0.02%) |
Jun 27, 2017 | 39.95 | 40.36 | 39.70 | 39.73 | 1,880,598 | -0.11(-0.27%) |
Jun 26, 2017 | 40.02 | 40.25 | 39.57 | 39.83 | 1,859,405 | -0.17(-0.42%) |
Jun 23, 2017 | 39.57 | 40.03 | 39.11 | 40.00 | 3,846,367 | +0.43(+1.10%) |
Jun 22, 2017 | 38.22 | 39.87 | 38.11 | 39.57 | 4,497,575 | +1.17(+3.04%) |
Jun 21, 2017 | 38.28 | 38.56 | 37.50 | 38.40 | 2,552,139 | -0.07(-0.17%) |
Jun 20, 2017 | 40.03 | 40.03 | 38.41 | 38.47 | 3,284,311 | -1.58(-3.95%) |
Jun 19, 2017 | 39.63 | 40.25 | 38.98 | 40.05 | 2,668,230 | +0.47(+1.18%) |
Jun 16, 2017 | 38.54 | 39.59 | 38.09 | 39.58 | 4,130,448 | +0.42(+1.06%) |
Jun 15, 2017 | 39.39 | 40.19 | 39.09 | 39.17 | 3,325,671 | -0.27(-0.68%) |
Jun 14, 2017 | 38.68 | 39.48 | 37.95 | 39.43 | 2,543,947 | +0.78(+2.03%) |
Jun 13, 2017 | 38.69 | 39.29 | 38.43 | 38.65 | 2,499,002 | -0.07(-0.19%) |
Jun 12, 2017 | 39.22 | 40.27 | 38.66 | 38.73 | 4,559,323 | -0.58(-1.46%) |
Jun 09, 2017 | 36.76 | 40.04 | 36.17 | 39.30 | 12,893,014 | +2.11(+5.67%) |
Jun 08, 2017 | 39.92 | 36.46 | 37.19 | 27,787,898 | +3.46(+10.25%) | |
Jun 07, 2017 | 33.53 | 33.85 | 33.23 | 33.73 | 3,011,911 | +0.28(+0.85%) |
Jun 06, 2017 | 34.59 | 34.72 | 33.10 | 33.45 | 5,473,133 | -1.26(-3.63%) |
Jun 05, 2017 | 35.19 | 35.28 | 34.56 | 34.71 | 2,636,997 | -0.68(-1.93%) |
Jun 02, 2017 | 35.78 | 36.02 | 35.18 | 35.39 | 1,782,714 | -0.34(-0.96%) |
Jun 01, 2017 | 34.93 | 35.78 | 34.76 | 35.73 | 2,614,485 | +0.90(+2.58%) |
May 31, 2017 | 35.31 | 35.31 | 34.28 | 34.83 | 3,800,216 | -0.53(-1.51%) |
May 30, 2017 | 35.45 | 35.58 | 35.21 | 35.37 | 1,989,348 | -0.02(-0.07%) |
May 26, 2017 | 34.98 | 35.45 | 34.69 | 35.39 | 2,749,543 | +0.56(+1.60%) |
May 25, 2017 | 34.91 | 35.39 | 34.73 | 34.83 | 2,008,048 | +0.42(+1.24%) |
May 24, 2017 | 34.47 | 34.53 | 33.90 | 34.41 | 2,153,636 | +0.09(+0.27%) |
May 23, 2017 | 34.79 | 34.81 | 34.05 | 34.32 | 2,215,272 | -0.40(-1.17%) |
May 22, 2017 | 33.85 | 34.90 | 33.69 | 34.72 | 3,024,683 | +1.05(+3.12%) |
May 19, 2017 | 34.05 | 34.05 | 32.65 | 33.67 | 3,355,959 | +0.09(+0.27%) |
May 18, 2017 | 33.91 | 34.27 | 33.43 | 33.58 | 2,340,752 | -0.12(-0.37%) |
May 17, 2017 | 33.57 | 34.31 | 33.62 | 33.71 | 4,132,609 | +0.14(+0.42%) |
May 16, 2017 | 33.95 | 33.95 | 33.27 | 33.57 | 5,604,602 | -0.63(-1.84%) |
May 15, 2017 | 34.16 | 35.17 | 34.05 | 34.19 | 6,273,347 | +0.17(+0.49%) |
May 12, 2017 | 35.99 | 36.00 | 33.86 | 34.03 | 22,889,320 | -4.14(-10.84%) |
May 11, 2017 | 40.06 | 40.28 | 37.83 | 38.17 | 13,448,061 | -3.14(-7.60%) |
May 10, 2017 | 40.46 | 41.33 | 40.22 | 41.31 | 3,024,429 | +0.55(+1.34%) |
May 09, 2017 | 40.42 | 40.81 | 40.17 | 40.76 | 2,403,602 | +0.54(+1.33%) |
May 08, 2017 | 40.75 | 41.02 | 40.21 | 40.22 | 2,065,786 | -0.26(-0.63%) |
May 05, 2017 | 40.74 | 40.88 | 40.23 | 40.48 | 2,453,625 | -0.11(-0.26%) |
May 04, 2017 | 41.12 | 41.48 | 40.55 | 40.59 | 3,631,027 | -0.41(-1.01%) |
May 03, 2017 | 40.14 | 41.10 | 39.94 | 41.00 | 3,768,641 | +0.83(+2.06%) |
May 02, 2017 | 39.22 | 40.33 | 39.06 | 40.17 | 2,467,877 | +1.07(+2.72%) |
May 01, 2017 | 39.90 | 40.10 | 39.11 | 39.11 | 2,109,981 | -0.76(-1.91%) |
Apr 28, 2017 | 39.48 | 40.02 | 39.25 | 39.87 | 3,049,725 | -0.02(-0.06%) |
Apr 27, 2017 | 39.37 | 39.94 | 39.01 | 39.89 | 2,383,308 | +0.51(+1.30%) |
Apr 26, 2017 | 39.07 | 39.73 | 38.88 | 39.38 | 2,209,978 | +0.44(+1.12%) |
Apr 25, 2017 | 39.23 | 39.46 | 38.65 | 38.94 | 2,045,182 | -0.07(-0.17%) |
Apr 24, 2017 | 39.84 | 39.86 | 38.67 | 39.01 | 2,306,160 | -0.32(-0.82%) |
Apr 21, 2017 | 39.42 | 39.63 | 38.99 | 39.33 | 2,353,821 | -0.21(-0.52%) |
Apr 20, 2017 | 38.76 | 39.99 | 38.76 | 39.54 | 3,677,252 | +1.11(+2.88%) |
Apr 19, 2017 | 38.30 | 39.16 | 38.30 | 38.43 | 2,767,118 | +0.37(+0.98%) |
Apr 18, 2017 | 38.02 | 38.32 | 37.67 | 38.06 | 1,853,461 | -0.02(-0.04%) |
Apr 17, 2017 | 38.19 | 38.60 | 37.73 | 38.08 | 2,690,505 | -0.39(-1.01%) |
Apr 13, 2017 | 38.32 | 38.67 | 38.15 | 38.46 | 3,353,781 | +0.12(+0.30%) |
Apr 12, 2017 | 38.33 | 38.59 | 37.82 | 38.35 | 4,122,968 | -0.12(-0.30%) |
Apr 11, 2017 | 37.53 | 38.47 | 37.22 | 38.46 | 2,814,668 | +0.97(+2.58%) |
Apr 10, 2017 | 36.94 | 38.06 | 36.94 | 37.50 | 2,088,210 | +0.72(+1.95%) |
Apr 07, 2017 | 36.77 | 37.11 | 36.47 | 36.78 | 2,202,908 | -0.16(-0.42%) |
Apr 06, 2017 | 36.28 | 37.91 | 36.22 | 36.94 | 4,292,424 | +1.06(+2.95%) |
Apr 05, 2017 | 36.36 | 36.99 | 35.81 | 35.88 | 2,880,101 | -0.40(-1.09%) |
Apr 04, 2017 | 38.07 | 38.07 | 36.19 | 36.28 | 4,682,546 | -2.11(-5.51%) |