Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.90 | 40.92 | 40.25 | 40.51 | 91,587 | -0.30(-0.74%) |
Jun 29, 2017 | 40.47 | 40.98 | 39.74 | 40.81 | 125,140 | +0.69(+1.71%) |
Jun 28, 2017 | 39.52 | 40.21 | 39.52 | 40.12 | 39,278 | +0.77(+1.97%) |
Jun 27, 2017 | 39.74 | 39.86 | 39.26 | 39.35 | 79,800 | -0.17(-0.44%) |
Jun 26, 2017 | 39.22 | 39.69 | 39.09 | 39.52 | 74,785 | +0.39(+0.99%) |
Jun 23, 2017 | 39.05 | 39.73 | 38.75 | 39.13 | 190,954 | +0.13(+0.33%) |
Jun 22, 2017 | 39.05 | 39.31 | 38.79 | 39.00 | 35,200 | -0.22(-0.55%) |
Jun 21, 2017 | 39.95 | 39.95 | 39.13 | 39.22 | 62,809 | -0.69(-1.72%) |
Jun 20, 2017 | 40.25 | 40.38 | 39.61 | 39.91 | 49,423 | -0.43(-1.07%) |
Jun 19, 2017 | 40.47 | 41.31 | 40.08 | 40.34 | 71,996 | -0.09(-0.21%) |
Jun 16, 2017 | 40.72 | 40.94 | 40.04 | 40.42 | 541,658 | -0.56(-1.36%) |
Jun 15, 2017 | 40.72 | 41.46 | 40.72 | 40.98 | 55,703 | -0.13(-0.31%) |
Jun 14, 2017 | 40.90 | 41.20 | 40.12 | 41.11 | 118,773 | -0.13(-0.31%) |
Jun 13, 2017 | 41.54 | 41.93 | 40.81 | 41.24 | 94,563 | -0.17(-0.42%) |
Jun 12, 2017 | 41.84 | 42.53 | 40.90 | 41.41 | 73,504 | -0.34(-0.82%) |
Jun 09, 2017 | 40.47 | 41.89 | 40.42 | 41.76 | 119,437 | +1.55(+3.85%) |
Jun 08, 2017 | 38.83 | 40.90 | 38.83 | 40.21 | 90,548 | +1.25(+3.20%) |
Jun 07, 2017 | 38.70 | 39.13 | 38.66 | 38.96 | 91,903 | +0.39(+1.00%) |
Jun 06, 2017 | 38.62 | 38.83 | 38.36 | 38.57 | 65,593 | -0.43(-1.10%) |
Jun 05, 2017 | 39.43 | 39.56 | 38.96 | 39.00 | 53,713 | -0.26(-0.66%) |
Jun 02, 2017 | 38.92 | 39.95 | 38.92 | 39.26 | 164,593 | +0.09(+0.22%) |
Jun 01, 2017 | 38.75 | 39.22 | 38.23 | 39.18 | 96,783 | +0.60(+1.56%) |
May 31, 2017 | 38.62 | 38.75 | 37.97 | 38.57 | 117,438 | +0.09(+0.22%) |
May 30, 2017 | 38.79 | 38.83 | 38.06 | 38.49 | 100,349 | -0.52(-1.32%) |
May 26, 2017 | 38.75 | 39.26 | 38.14 | 39.00 | 95,831 | +0.13(+0.33%) |
May 25, 2017 | 38.96 | 39.18 | 38.66 | 38.88 | 86,843 | +0.04(+0.11%) |
May 24, 2017 | 39.56 | 39.61 | 38.66 | 38.83 | 79,697 | -0.60(-1.53%) |
May 23, 2017 | 38.83 | 39.65 | 38.75 | 39.43 | 63,299 | +0.52(+1.33%) |
May 22, 2017 | 39.00 | 39.13 | 38.70 | 38.92 | 74,719 | -0.04(-0.11%) |
May 19, 2017 | 39.48 | 39.65 | 38.53 | 38.96 | 115,830 | -0.39(-0.98%) |
May 18, 2017 | 38.83 | 39.54 | 38.83 | 39.35 | 101,801 | +0.47(+1.22%) |
May 17, 2017 | 39.95 | 40.94 | 38.79 | 38.88 | 182,738 | -1.71(-4.22%) |
May 16, 2017 | 40.54 | 40.80 | 40.11 | 40.59 | 102,028 | -0.04(-0.11%) |
May 15, 2017 | 40.42 | 40.84 | 40.42 | 40.63 | 100,267 | +0.30(+0.74%) |
May 12, 2017 | 40.33 | 40.93 | 40.24 | 40.33 | 119,837 | -0.34(-0.84%) |
May 11, 2017 | 41.23 | 41.27 | 40.54 | 40.67 | 97,758 | -0.73(-1.76%) |
May 10, 2017 | 41.57 | 41.96 | 41.32 | 41.40 | 95,307 | -0.34(-0.82%) |
May 09, 2017 | 42.47 | 42.73 | 41.49 | 41.75 | 102,540 | -0.60(-1.42%) |
May 08, 2017 | 41.96 | 42.47 | 41.96 | 42.35 | 114,879 | +0.30(+0.71%) |
May 05, 2017 | 42.26 | 42.30 | 41.45 | 42.05 | 81,971 | -0.04(-0.10%) |
May 04, 2017 | 41.70 | 42.39 | 41.62 | 42.09 | 89,676 | +0.69(+1.66%) |
May 03, 2017 | 41.32 | 41.62 | 41.02 | 41.40 | 149,674 | -0.04(-0.10%) |
May 02, 2017 | 41.62 | 41.83 | 41.32 | 41.45 | 120,159 | -0.17(-0.41%) |
May 01, 2017 | 41.57 | 42.13 | 41.27 | 41.62 | 217,913 | +0.43(+1.04%) |
Apr 28, 2017 | 42.56 | 42.56 | 41.10 | 41.19 | 105,518 | -1.20(-2.83%) |
Apr 27, 2017 | 43.03 | 43.03 | 42.17 | 42.39 | 138,807 | -0.51(-1.20%) |
Apr 26, 2017 | 42.77 | 43.63 | 42.73 | 42.90 | 178,597 | +0.21(+0.50%) |
Apr 25, 2017 | 40.80 | 43.25 | 40.80 | 42.69 | 315,603 | -1.97(-4.42%) |
Apr 24, 2017 | 44.58 | 45.18 | 44.23 | 44.66 | 119,523 | +0.99(+2.26%) |
Apr 21, 2017 | 43.55 | 43.85 | 43.25 | 43.68 | 91,338 | +0.21(+0.49%) |
Apr 20, 2017 | 42.90 | 43.50 | 42.69 | 43.46 | 76,656 | +0.82(+1.91%) |
Apr 19, 2017 | 42.09 | 42.86 | 41.92 | 42.65 | 121,046 | +0.77(+1.84%) |
Apr 18, 2017 | 40.89 | 41.92 | 40.89 | 41.87 | 124,771 | +0.56(+1.35%) |
Apr 17, 2017 | 40.67 | 41.32 | 40.20 | 41.32 | 65,763 | +0.90(+2.23%) |
Apr 13, 2017 | 41.02 | 41.14 | 40.29 | 40.42 | 110,216 | -0.73(-1.77%) |
Apr 12, 2017 | 41.96 | 42.09 | 40.97 | 41.14 | 58,810 | -0.94(-2.24%) |
Apr 11, 2017 | 41.36 | 42.09 | 41.32 | 42.09 | 73,929 | +0.56(+1.34%) |
Apr 10, 2017 | 42.35 | 42.43 | 41.06 | 41.53 | 74,972 | -0.69(-1.63%) |
Apr 07, 2017 | 41.70 | 42.30 | 41.53 | 42.22 | 116,865 | +0.26(+0.61%) |
Apr 06, 2017 | 41.66 | 42.17 | 41.45 | 41.96 | 63,435 | +0.26(+0.62%) |
Apr 05, 2017 | 42.90 | 43.08 | 41.66 | 41.70 | 86,846 | -0.90(-2.11%) |
Apr 04, 2017 | 42.17 | 42.73 | 42.17 | 42.60 | 60,499 | +0.21(+0.51%) |