Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.54 | 42.56 | 41.54 | 42.29 | 9,041 | +0.89(+2.16%) |
Jun 29, 2017 | 42.15 | 42.21 | 40.74 | 41.40 | 8,600 | -1.49(-3.48%) |
Jun 28, 2017 | 42.11 | 43.02 | 42.11 | 42.89 | 10,847 | +0.23(+0.53%) |
Jun 27, 2017 | 43.18 | 43.18 | 42.49 | 42.66 | 3,877 | -0.81(-1.86%) |
Jun 26, 2017 | 43.86 | 43.86 | 43.27 | 43.47 | 12,694 | +0.74(+1.73%) |
Jun 23, 2017 | 42.10 | 42.98 | 42.10 | 42.73 | 10,915 | +0.99(+2.36%) |
Jun 22, 2017 | 41.29 | 41.87 | 41.29 | 41.75 | 6,760 | +1.18(+2.91%) |
Jun 21, 2017 | 40.64 | 40.83 | 40.34 | 40.56 | 7,217 | -0.11(-0.27%) |
Jun 20, 2017 | 41.75 | 41.75 | 40.63 | 40.67 | 15,274 | -1.54(-3.64%) |
Jun 19, 2017 | 42.32 | 42.48 | 41.94 | 42.21 | 14,376 | +0.74(+1.79%) |
Jun 16, 2017 | 41.40 | 41.49 | 41.01 | 41.47 | 13,661 | -0.38(-0.91%) |
Jun 15, 2017 | 41.74 | 41.85 | 41.12 | 41.85 | 13,207 | -2.04(-4.65%) |
Jun 14, 2017 | 44.54 | 44.73 | 43.45 | 43.89 | 34,023 | +0.82(+1.91%) |
Jun 13, 2017 | 42.19 | 43.09 | 42.19 | 43.07 | 5,903 | +1.68(+4.07%) |
Jun 12, 2017 | 41.31 | 41.53 | 40.97 | 41.38 | 18,965 | -1.56(-3.62%) |
Jun 09, 2017 | 44.26 | 44.26 | 42.65 | 42.94 | 17,785 | -0.44(-1.01%) |
Jun 08, 2017 | 43.03 | 43.58 | 43.03 | 43.38 | 23,728 | +0.75(+1.75%) |
Jun 07, 2017 | 42.98 | 42.98 | 42.15 | 42.63 | 24,587 | -1.23(-2.80%) |
Jun 06, 2017 | 43.63 | 44.10 | 43.50 | 43.86 | 13,139 | -0.06(-0.14%) |
Jun 05, 2017 | 43.68 | 44.17 | 43.68 | 43.93 | 18,990 | -0.36(-0.82%) |
Jun 02, 2017 | 44.32 | 44.51 | 43.83 | 44.29 | 22,222 | +1.67(+3.92%) |
Jun 01, 2017 | 41.63 | 42.80 | 41.63 | 42.62 | 11,861 | +0.14(+0.32%) |
May 31, 2017 | 43.51 | 43.51 | 42.18 | 42.48 | 23,942 | +0.18(+0.43%) |
May 30, 2017 | 42.24 | 42.52 | 41.42 | 42.30 | 26,540 | -1.70(-3.86%) |
May 26, 2017 | 43.53 | 44.01 | 43.42 | 44.00 | 19,632 | +0.99(+2.31%) |
May 25, 2017 | 42.46 | 43.28 | 42.46 | 43.00 | 22,492 | +1.33(+3.19%) |
May 24, 2017 | 41.25 | 41.74 | 41.02 | 41.68 | 11,589 | +0.76(+1.86%) |
May 23, 2017 | 41.18 | 41.21 | 40.57 | 40.92 | 11,709 | -0.53(-1.29%) |
May 22, 2017 | 41.40 | 42.00 | 41.21 | 41.45 | 28,022 | +0.71(+1.75%) |
May 19, 2017 | 39.66 | 40.86 | 39.66 | 40.74 | 14,250 | +2.06(+5.33%) |
May 18, 2017 | 38.01 | 38.81 | 37.93 | 38.67 | 5,564 | +0.27(+0.71%) |
May 17, 2017 | 39.74 | 39.74 | 38.33 | 38.40 | 21,597 | -2.19(-5.39%) |
May 16, 2017 | 40.13 | 40.59 | 40.13 | 40.59 | 17,763 | -0.07(-0.18%) |
May 15, 2017 | 40.34 | 40.66 | 40.09 | 40.66 | 19,303 | +1.39(+3.54%) |
May 12, 2017 | 39.07 | 39.40 | 38.92 | 39.27 | 18,098 | -0.31(-0.78%) |
May 11, 2017 | 38.80 | 39.76 | 38.44 | 39.58 | 26,637 | +1.89(+5.01%) |
May 10, 2017 | 37.50 | 37.69 | 36.91 | 37.69 | 23,033 | -1.39(-3.56%) |
May 09, 2017 | 38.01 | 39.63 | 38.01 | 39.08 | 13,334 | +1.16(+3.07%) |
May 08, 2017 | 38.01 | 38.36 | 37.57 | 37.92 | 10,521 | +2.81(+8.02%) |
May 05, 2017 | 34.56 | 35.10 | 34.56 | 35.10 | 7,220 | +0.39(+1.13%) |
May 04, 2017 | 34.94 | 35.27 | 34.71 | 34.71 | 6,337 | +0.55(+1.60%) |
May 03, 2017 | 34.56 | 34.56 | 33.89 | 34.16 | 12,120 | -0.79(-2.26%) |
May 02, 2017 | 34.70 | 34.96 | 34.59 | 34.96 | 8,313 | +1.17(+3.45%) |
May 01, 2017 | 33.01 | 33.79 | 33.01 | 33.79 | 7,546 | +0.61(+1.82%) |
Apr 28, 2017 | 32.99 | 33.18 | 32.64 | 33.18 | 2,030 | +0.01(+0.04%) |
Apr 27, 2017 | 33.37 | 33.43 | 33.14 | 33.17 | 6,888 | -0.23(-0.67%) |
Apr 26, 2017 | 33.57 | 33.65 | 33.34 | 33.40 | 5,564 | -0.13(-0.37%) |
Apr 25, 2017 | 33.26 | 33.72 | 33.26 | 33.52 | 10,812 | +1.72(+5.39%) |
Apr 24, 2017 | 32.31 | 32.40 | 31.64 | 31.81 | 9,805 | +0.46(+1.47%) |
Apr 21, 2017 | 30.96 | 31.34 | 30.96 | 31.34 | 5,078 | +0.83(+2.73%) |
Apr 20, 2017 | 30.20 | 30.51 | 30.20 | 30.51 | 3,778 | +1.51(+5.21%) |
Apr 19, 2017 | 29.49 | 29.61 | 28.99 | 29.00 | 7,107 | -0.46(-1.56%) |
Apr 18, 2017 | 29.68 | 29.68 | 29.16 | 29.46 | 4,565 | -1.24(-4.03%) |
Apr 17, 2017 | 30.12 | 30.70 | 30.12 | 30.70 | 4,960 | +0.83(+2.78%) |
Apr 13, 2017 | 30.26 | 30.35 | 29.87 | 29.87 | 10,080 | +0.49(+1.68%) |
Apr 12, 2017 | 29.06 | 29.49 | 29.06 | 29.38 | 2,646 | +0.68(+2.38%) |
Apr 11, 2017 | 28.92 | 28.99 | 28.52 | 28.70 | 9,759 | -0.54(-1.85%) |
Apr 10, 2017 | 29.83 | 29.83 | 29.18 | 29.24 | 8,712 | -1.36(-4.43%) |
Apr 07, 2017 | 30.95 | 31.08 | 30.56 | 30.59 | 6,650 | -0.70(-2.22%) |
Apr 06, 2017 | 31.28 | 31.36 | 31.19 | 31.29 | 10,242 | -0.43(-1.37%) |
Apr 05, 2017 | 32.09 | 32.20 | 31.72 | 31.72 | 3,914 | -0.63(-1.95%) |
Apr 04, 2017 | 32.22 | 32.54 | 32.21 | 32.36 | 5,296 | -0.96(-2.88%) |