Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.15 | 42.95 | 41.90 | 42.50 | 27,610 | +0.35(+0.83%) |
Jun 29, 2017 | 43.05 | 43.10 | 41.80 | 42.15 | 24,545 | -1.05(-2.43%) |
Jun 28, 2017 | 43.25 | 43.85 | 42.65 | 43.20 | 31,515 | +0.15(+0.35%) |
Jun 27, 2017 | 43.40 | 43.90 | 42.75 | 43.05 | 29,248 | -0.55(-1.26%) |
Jun 26, 2017 | 42.45 | 43.85 | 42.45 | 43.60 | 44,052 | +1.10(+2.59%) |
Jun 23, 2017 | 41.75 | 42.50 | 41.40 | 42.50 | 90,504 | +0.95(+2.29%) |
Jun 22, 2017 | 41.60 | 42.10 | 41.25 | 41.55 | 24,771 | +0.10(+0.24%) |
Jun 21, 2017 | 42.20 | 42.20 | 41.15 | 41.45 | 33,792 | -0.50(-1.19%) |
Jun 20, 2017 | 42.40 | 42.80 | 41.50 | 41.95 | 33,746 | -0.35(-0.83%) |
Jun 19, 2017 | 40.65 | 42.65 | 40.50 | 42.30 | 51,379 | +1.70(+4.19%) |
Jun 16, 2017 | 39.65 | 40.75 | 39.40 | 40.60 | 65,605 | +0.75(+1.88%) |
Jun 15, 2017 | 39.90 | 40.85 | 39.65 | 39.85 | 20,256 | -0.45(-1.12%) |
Jun 14, 2017 | 40.20 | 40.75 | 39.70 | 40.30 | 23,779 | +0.10(+0.25%) |
Jun 13, 2017 | 40.80 | 41.05 | 39.90 | 40.20 | 41,053 | -0.55(-1.35%) |
Jun 12, 2017 | 40.80 | 41.45 | 40.10 | 40.75 | 35,542 | -0.05(-0.12%) |
Jun 09, 2017 | 40.60 | 42.00 | 40.40 | 40.80 | 50,041 | +0.30(+0.74%) |
Jun 08, 2017 | 38.15 | 40.80 | 38.05 | 40.50 | 119,941 | +2.45(+6.44%) |
Jun 07, 2017 | 36.60 | 38.25 | 36.60 | 38.05 | 51,656 | +1.55(+4.25%) |
Jun 06, 2017 | 36.65 | 37.00 | 36.25 | 36.50 | 25,371 | -0.30(-0.82%) |
Jun 05, 2017 | 36.80 | 37.60 | 36.70 | 36.80 | 30,116 | +0.05(+0.14%) |
Jun 02, 2017 | 36.95 | 38.30 | 36.65 | 36.75 | 53,175 | +0.00(+0.00%) |
Jun 01, 2017 | 37.00 | 37.30 | 36.50 | 36.75 | 44,596 | +0.05(+0.14%) |
May 31, 2017 | 36.40 | 36.90 | 35.75 | 36.70 | 24,265 | +0.50(+1.38%) |
May 30, 2017 | 35.35 | 36.60 | 35.35 | 36.20 | 42,082 | +0.45(+1.26%) |
May 26, 2017 | 36.25 | 36.55 | 35.40 | 35.75 | 89,331 | -0.80(-2.19%) |
May 25, 2017 | 37.15 | 37.85 | 36.50 | 36.55 | 36,839 | -0.50(-1.35%) |
May 24, 2017 | 36.90 | 37.10 | 36.45 | 37.05 | 22,447 | +0.05(+0.14%) |
May 23, 2017 | 36.80 | 37.25 | 36.55 | 37.00 | 26,066 | +0.25(+0.68%) |
May 22, 2017 | 36.85 | 36.85 | 36.20 | 36.75 | 43,790 | +0.00(+0.00%) |
May 19, 2017 | 37.00 | 37.50 | 36.70 | 36.75 | 42,969 | -0.25(-0.68%) |
May 18, 2017 | 37.15 | 37.15 | 36.55 | 37.00 | 41,977 | +0.00(+0.00%) |
May 17, 2017 | 37.25 | 37.25 | 36.70 | 37.00 | 57,538 | -0.25(-0.67%) |
May 16, 2017 | 37.25 | 37.65 | 36.45 | 37.25 | 97,459 | +0.05(+0.13%) |
May 15, 2017 | 37.25 | 37.60 | 36.90 | 37.20 | 29,696 | +0.15(+0.40%) |
May 12, 2017 | 36.80 | 37.30 | 36.55 | 37.05 | 36,309 | +0.00(+0.00%) |
May 11, 2017 | 37.10 | 37.34 | 36.65 | 37.05 | 32,151 | -0.20(-0.54%) |
May 10, 2017 | 37.35 | 37.40 | 36.80 | 37.25 | 34,409 | -0.10(-0.27%) |
May 09, 2017 | 37.50 | 37.85 | 37.10 | 37.35 | 85,661 | -0.15(-0.40%) |
May 08, 2017 | 38.95 | 39.12 | 37.34 | 37.50 | 67,202 | -1.50(-3.85%) |
May 05, 2017 | 38.80 | 39.35 | 38.51 | 39.00 | 99,133 | +0.80(+2.09%) |
May 04, 2017 | 39.00 | 39.00 | 37.70 | 38.20 | 25,768 | -0.65(-1.67%) |
May 03, 2017 | 39.30 | 39.40 | 38.80 | 38.85 | 38,046 | -0.55(-1.40%) |
May 02, 2017 | 39.00 | 39.50 | 38.90 | 39.40 | 36,697 | +0.45(+1.16%) |
May 01, 2017 | 38.50 | 39.24 | 38.50 | 38.95 | 31,244 | +0.25(+0.65%) |
Apr 28, 2017 | 39.10 | 39.20 | 38.35 | 38.70 | 34,722 | -0.15(-0.39%) |
Apr 27, 2017 | 39.10 | 39.50 | 38.80 | 38.85 | 39,776 | -0.25(-0.64%) |
Apr 26, 2017 | 38.75 | 39.35 | 38.75 | 39.10 | 48,135 | -0.05(-0.13%) |
Apr 25, 2017 | 38.90 | 39.40 | 38.80 | 39.15 | 64,734 | +0.50(+1.29%) |
Apr 24, 2017 | 38.20 | 38.96 | 37.90 | 38.65 | 64,816 | +1.05(+2.79%) |
Apr 21, 2017 | 36.55 | 37.70 | 36.50 | 37.60 | 182,900 | +1.00(+2.73%) |
Apr 20, 2017 | 37.05 | 37.60 | 36.15 | 36.60 | 138,066 | -0.80(-2.14%) |
Apr 19, 2017 | 38.60 | 38.90 | 37.25 | 37.40 | 57,519 | -0.95(-2.48%) |
Apr 18, 2017 | 37.45 | 38.55 | 37.45 | 38.35 | 52,032 | +0.75(+1.99%) |
Apr 17, 2017 | 36.55 | 37.70 | 36.45 | 37.60 | 64,786 | +1.05(+2.87%) |
Apr 13, 2017 | 37.00 | 37.35 | 36.50 | 36.55 | 50,607 | -0.70(-1.88%) |
Apr 12, 2017 | 37.75 | 37.85 | 36.75 | 37.25 | 60,685 | -0.45(-1.19%) |
Apr 11, 2017 | 37.50 | 37.90 | 37.23 | 37.70 | 80,977 | +0.35(+0.94%) |
Apr 10, 2017 | 37.65 | 38.50 | 36.95 | 37.35 | 154,599 | -2.60(-6.51%) |
Apr 07, 2017 | 37.50 | 40.20 | 37.45 | 39.95 | 93,399 | +2.40(+6.39%) |
Apr 06, 2017 | 36.60 | 37.60 | 36.42 | 37.55 | 51,221 | +0.90(+2.46%) |
Apr 05, 2017 | 36.80 | 37.75 | 36.30 | 36.65 | 40,468 | +0.00(+0.00%) |
Apr 04, 2017 | 36.30 | 36.70 | 35.50 | 36.65 | 57,295 | +0.35(+0.96%) |