Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.98 | 41.16 | 40.40 | 40.84 | 1,412,709 | -0.08(-0.21%) |
Jun 29, 2017 | 41.10 | 41.32 | 40.20 | 40.92 | 1,700,336 | -0.19(-0.47%) |
Jun 28, 2017 | 40.91 | 41.45 | 40.83 | 41.11 | 1,492,431 | +0.36(+0.89%) |
Jun 27, 2017 | 40.11 | 41.08 | 40.11 | 40.75 | 1,587,229 | +0.70(+1.74%) |
Jun 26, 2017 | 40.10 | 40.32 | 39.70 | 40.05 | 1,185,001 | +0.08(+0.19%) |
Jun 23, 2017 | 39.21 | 40.05 | 39.04 | 39.98 | 3,971,477 | +0.25(+0.64%) |
Jun 22, 2017 | 39.37 | 39.82 | 39.03 | 39.72 | 1,540,271 | +0.40(+1.03%) |
Jun 21, 2017 | 39.56 | 40.00 | 39.23 | 39.32 | 1,519,533 | -0.16(-0.41%) |
Jun 20, 2017 | 40.57 | 40.61 | 39.44 | 39.48 | 1,388,881 | -1.13(-2.78%) |
Jun 19, 2017 | 40.53 | 40.89 | 39.85 | 40.61 | 1,322,255 | +0.22(+0.54%) |
Jun 16, 2017 | 40.79 | 40.92 | 39.94 | 40.39 | 2,309,636 | -0.68(-1.66%) |
Jun 15, 2017 | 41.17 | 41.66 | 40.81 | 41.07 | 2,254,333 | -0.28(-0.67%) |
Jun 14, 2017 | 41.26 | 41.48 | 40.92 | 41.35 | 1,874,688 | +0.09(+0.22%) |
Jun 13, 2017 | 41.64 | 42.03 | 41.17 | 41.26 | 1,557,994 | -0.34(-0.81%) |
Jun 12, 2017 | 40.93 | 42.43 | 40.93 | 41.59 | 3,445,988 | +0.75(+1.83%) |
Jun 09, 2017 | 39.49 | 40.93 | 39.33 | 40.84 | 2,967,342 | +1.60(+4.08%) |
Jun 08, 2017 | 38.60 | 39.61 | 38.49 | 39.24 | 3,294,177 | +0.71(+1.84%) |
Jun 07, 2017 | 39.27 | 39.42 | 38.46 | 38.54 | 2,221,243 | -0.66(-1.68%) |
Jun 06, 2017 | 39.24 | 39.38 | 38.52 | 39.19 | 3,446,373 | -0.08(-0.19%) |
Jun 05, 2017 | 40.77 | 40.77 | 39.18 | 39.27 | 3,333,032 | -1.54(-3.78%) |
Jun 02, 2017 | 40.52 | 40.90 | 40.06 | 40.81 | 2,110,299 | -0.18(-0.43%) |
Jun 01, 2017 | 40.98 | 41.32 | 40.60 | 40.99 | 2,366,323 | +0.02(+0.04%) |
May 31, 2017 | 40.92 | 41.11 | 40.46 | 40.97 | 2,323,215 | +0.10(+0.25%) |
May 30, 2017 | 41.33 | 41.50 | 40.43 | 40.87 | 4,106,655 | -0.50(-1.20%) |
May 26, 2017 | 41.38 | 41.58 | 40.52 | 41.37 | 3,514,014 | +0.01(+0.02%) |
May 25, 2017 | 45.30 | 45.30 | 40.84 | 41.36 | 8,396,587 | -0.41(-0.99%) |
May 24, 2017 | 41.21 | 42.02 | 40.58 | 41.77 | 4,299,314 | +0.45(+1.10%) |
May 23, 2017 | 42.08 | 42.13 | 41.31 | 41.32 | 2,067,593 | -0.48(-1.15%) |
May 22, 2017 | 41.64 | 42.24 | 41.36 | 41.80 | 2,487,669 | +0.15(+0.36%) |
May 19, 2017 | 42.02 | 42.23 | 41.54 | 41.64 | 1,770,593 | -0.22(-0.52%) |
May 18, 2017 | 42.12 | 42.31 | 41.18 | 41.86 | 1,244,547 | -0.30(-0.72%) |
May 17, 2017 | 42.28 | 42.58 | 42.00 | 42.17 | 1,471,693 | -0.12(-0.28%) |
May 16, 2017 | 43.08 | 43.08 | 41.71 | 42.28 | 2,165,577 | -0.83(-1.91%) |
May 15, 2017 | 43.38 | 44.03 | 42.85 | 43.11 | 1,596,727 | -0.13(-0.31%) |
May 12, 2017 | 43.07 | 43.35 | 41.93 | 43.24 | 2,718,129 | -1.16(-2.62%) |
May 11, 2017 | 45.30 | 45.41 | 43.45 | 44.41 | 1,846,632 | -1.54(-3.35%) |
May 10, 2017 | 45.25 | 46.18 | 44.99 | 45.95 | 1,156,055 | +0.68(+1.51%) |
May 09, 2017 | 44.95 | 45.69 | 44.25 | 45.26 | 2,132,503 | +0.62(+1.40%) |
May 08, 2017 | 45.26 | 45.26 | 44.32 | 44.64 | 1,567,871 | -0.51(-1.12%) |
May 05, 2017 | 45.35 | 45.50 | 44.87 | 45.15 | 962,434 | -0.08(-0.19%) |
May 04, 2017 | 45.15 | 45.43 | 44.80 | 45.23 | 744,013 | +0.08(+0.19%) |
May 03, 2017 | 44.99 | 45.29 | 44.82 | 45.15 | 851,083 | +0.07(+0.15%) |
May 02, 2017 | 44.03 | 45.08 | 43.94 | 45.08 | 1,500,404 | +1.08(+2.45%) |
May 01, 2017 | 45.64 | 45.64 | 43.93 | 44.00 | 2,055,511 | -1.51(-3.31%) |
Apr 28, 2017 | 46.07 | 46.20 | 45.05 | 45.51 | 1,368,309 | -0.56(-1.22%) |
Apr 27, 2017 | 46.10 | 46.18 | 45.43 | 46.07 | 910,551 | +0.05(+0.11%) |
Apr 26, 2017 | 46.01 | 46.44 | 45.77 | 46.02 | 1,788,894 | +0.03(+0.06%) |
Apr 25, 2017 | 45.97 | 46.26 | 44.98 | 46.00 | 2,298,688 | +0.35(+0.77%) |
Apr 24, 2017 | 46.37 | 46.63 | 45.34 | 45.65 | 1,577,302 | -0.09(-0.20%) |
Apr 21, 2017 | 45.85 | 45.86 | 45.34 | 45.74 | 1,373,811 | -0.18(-0.38%) |
Apr 20, 2017 | 45.63 | 46.61 | 45.63 | 45.91 | 1,908,781 | +0.43(+0.96%) |
Apr 19, 2017 | 45.29 | 45.78 | 45.18 | 45.48 | 1,440,225 | +0.43(+0.95%) |
Apr 18, 2017 | 45.17 | 45.60 | 44.98 | 45.05 | 1,171,865 | -0.19(-0.43%) |
Apr 17, 2017 | 45.55 | 45.65 | 44.95 | 45.24 | 1,284,276 | -0.22(-0.48%) |
Apr 13, 2017 | 45.34 | 45.65 | 44.51 | 45.46 | 2,732,237 | +0.11(+0.24%) |
Apr 12, 2017 | 46.46 | 46.46 | 45.21 | 45.35 | 2,248,798 | -1.12(-2.41%) |
Apr 11, 2017 | 46.43 | 46.72 | 46.12 | 46.47 | 2,428,318 | +0.19(+0.42%) |
Apr 10, 2017 | 45.70 | 46.63 | 45.57 | 46.28 | 2,090,627 | +0.77(+1.69%) |
Apr 07, 2017 | 45.24 | 45.84 | 45.16 | 45.51 | 1,432,666 | +0.04(+0.09%) |
Apr 06, 2017 | 45.23 | 46.31 | 45.22 | 45.47 | 3,736,293 | +0.54(+1.21%) |
Apr 05, 2017 | 45.55 | 46.10 | 44.92 | 44.93 | 2,127,113 | -0.45(-0.99%) |
Apr 04, 2017 | 44.77 | 45.56 | 44.45 | 45.38 | 4,284,262 | +0.38(+0.85%) |