Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.27 | 43.92 | 43.02 | 43.48 | 3,749,303 | +0.51(+1.18%) |
Jun 29, 2017 | 43.11 | 43.39 | 42.71 | 42.97 | 2,740,338 | -0.08(-0.18%) |
Jun 28, 2017 | 43.12 | 43.39 | 43.02 | 43.05 | 2,499,492 | +0.14(+0.32%) |
Jun 27, 2017 | 43.02 | 43.24 | 42.84 | 42.91 | 1,801,452 | -0.20(-0.47%) |
Jun 26, 2017 | 42.77 | 43.22 | 42.52 | 43.12 | 1,979,658 | +0.52(+1.22%) |
Jun 23, 2017 | 42.10 | 42.65 | 41.85 | 42.59 | 7,904,280 | +0.46(+1.09%) |
Jun 22, 2017 | 41.74 | 42.42 | 41.59 | 42.13 | 2,810,361 | +0.45(+1.09%) |
Jun 21, 2017 | 41.44 | 41.75 | 41.27 | 41.68 | 2,133,383 | +0.25(+0.60%) |
Jun 20, 2017 | 42.66 | 42.68 | 41.14 | 41.43 | 4,573,575 | -1.46(-3.41%) |
Jun 19, 2017 | 42.62 | 42.97 | 42.41 | 42.90 | 2,639,699 | +0.38(+0.89%) |
Jun 16, 2017 | 42.26 | 42.55 | 41.80 | 42.52 | 6,791,510 | +0.17(+0.41%) |
Jun 15, 2017 | 42.45 | 42.46 | 41.96 | 42.35 | 2,429,972 | -0.32(-0.74%) |
Jun 14, 2017 | 42.26 | 42.69 | 41.96 | 42.66 | 2,602,819 | +0.38(+0.89%) |
Jun 13, 2017 | 42.16 | 42.32 | 41.61 | 42.29 | 2,445,933 | +0.11(+0.25%) |
Jun 12, 2017 | 41.79 | 42.82 | 41.78 | 42.18 | 5,833,157 | +0.42(+0.99%) |
Jun 09, 2017 | 40.53 | 41.78 | 40.44 | 41.76 | 4,145,205 | +1.31(+3.23%) |
Jun 08, 2017 | 40.85 | 40.46 | 40.46 | 2,447,608 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.34 | 40.62 | 40.21 | 40.50 | 2,368,355 | +0.26(+0.66%) |
Jun 06, 2017 | 40.60 | 40.72 | 40.07 | 40.23 | 3,961,566 | -0.43(-1.07%) |
Jun 05, 2017 | 40.76 | 40.88 | 40.43 | 40.67 | 2,955,643 | -0.03(-0.07%) |
Jun 02, 2017 | 40.52 | 40.88 | 40.24 | 40.70 | 3,402,706 | +0.52(+1.29%) |
Jun 01, 2017 | 40.41 | 40.64 | 39.90 | 40.18 | 4,520,986 | -0.11(-0.28%) |
May 31, 2017 | 40.34 | 40.57 | 40.15 | 40.29 | 4,627,475 | +0.02(+0.04%) |
May 30, 2017 | 40.16 | 40.61 | 40.16 | 40.28 | 3,237,495 | +0.05(+0.13%) |
May 26, 2017 | 39.90 | 40.43 | 39.75 | 40.22 | 3,059,637 | +0.39(+0.98%) |
May 25, 2017 | 39.90 | 40.01 | 39.59 | 39.84 | 4,696,238 | +0.25(+0.64%) |
May 24, 2017 | 39.63 | 39.68 | 39.30 | 39.58 | 3,265,606 | -0.10(-0.26%) |
May 23, 2017 | 39.63 | 39.88 | 39.53 | 39.69 | 3,370,781 | +0.10(+0.27%) |
May 22, 2017 | 39.34 | 39.83 | 39.21 | 39.58 | 3,357,988 | +0.34(+0.86%) |
May 19, 2017 | 38.79 | 39.34 | 38.38 | 39.24 | 3,548,416 | +0.48(+1.24%) |
May 18, 2017 | 38.79 | 39.00 | 38.48 | 38.76 | 3,830,741 | +0.10(+0.27%) |
May 17, 2017 | 39.24 | 39.26 | 38.36 | 38.66 | 5,306,876 | -0.58(-1.47%) |
May 16, 2017 | 40.10 | 40.10 | 39.23 | 39.24 | 5,341,378 | -1.05(-2.60%) |
May 15, 2017 | 40.52 | 40.66 | 40.21 | 40.28 | 2,786,782 | -0.16(-0.39%) |
May 12, 2017 | 40.91 | 40.91 | 40.22 | 40.44 | 4,462,260 | -0.66(-1.60%) |
May 11, 2017 | 41.27 | 41.38 | 40.53 | 41.10 | 5,922,574 | -0.52(-1.24%) |
May 10, 2017 | 41.54 | 41.73 | 41.13 | 41.62 | 3,927,000 | -0.01(-0.02%) |
May 09, 2017 | 41.24 | 41.78 | 41.24 | 41.63 | 4,911,751 | +0.46(+1.13%) |
May 08, 2017 | 40.80 | 41.38 | 40.80 | 41.16 | 3,149,626 | +0.37(+0.90%) |
May 05, 2017 | 40.57 | 40.93 | 40.57 | 40.79 | 3,108,806 | +0.34(+0.83%) |
May 04, 2017 | 40.17 | 40.63 | 39.97 | 40.46 | 3,800,816 | +0.41(+1.03%) |
May 03, 2017 | 40.13 | 40.19 | 39.55 | 40.04 | 5,991,407 | +0.00(+0.00%) |
May 02, 2017 | 39.76 | 40.26 | 39.65 | 40.04 | 7,307,489 | +0.41(+1.04%) |
May 01, 2017 | 40.90 | 40.99 | 39.62 | 39.63 | 8,256,273 | -1.28(-3.13%) |
Apr 28, 2017 | 41.74 | 42.25 | 40.82 | 40.91 | 10,086,437 | -2.41(-5.57%) |
Apr 27, 2017 | 42.73 | 43.44 | 42.57 | 43.33 | 6,427,482 | +0.76(+1.78%) |
Apr 26, 2017 | 42.19 | 42.87 | 42.09 | 42.57 | 4,378,911 | +0.55(+1.30%) |
Apr 25, 2017 | 42.12 | 42.17 | 41.62 | 42.02 | 4,387,012 | +0.14(+0.34%) |
Apr 24, 2017 | 42.27 | 42.31 | 41.84 | 41.88 | 7,128,986 | +0.05(+0.13%) |
Apr 21, 2017 | 42.24 | 42.31 | 41.66 | 41.83 | 4,490,759 | -0.44(-1.05%) |
Apr 20, 2017 | 41.74 | 42.38 | 41.70 | 42.27 | 4,171,152 | +0.69(+1.66%) |
Apr 19, 2017 | 41.50 | 41.84 | 41.36 | 41.58 | 3,105,014 | +0.27(+0.65%) |
Apr 18, 2017 | 41.06 | 41.40 | 40.99 | 41.31 | 3,088,008 | +0.09(+0.22%) |
Apr 17, 2017 | 41.18 | 41.34 | 41.06 | 41.22 | 3,573,349 | +0.18(+0.44%) |
Apr 13, 2017 | 41.27 | 41.57 | 41.02 | 41.04 | 4,161,923 | -0.18(-0.44%) |
Apr 12, 2017 | 41.09 | 41.54 | 41.00 | 41.22 | 6,951,879 | -0.02(-0.04%) |
Apr 11, 2017 | 40.95 | 41.26 | 40.87 | 41.24 | 3,402,268 | +0.27(+0.66%) |
Apr 10, 2017 | 40.73 | 41.31 | 40.72 | 40.97 | 3,378,474 | +0.37(+0.92%) |
Apr 07, 2017 | 40.54 | 40.77 | 40.41 | 40.59 | 3,838,781 | +0.01(+0.02%) |
Apr 06, 2017 | 40.43 | 41.22 | 40.32 | 40.58 | 4,349,617 | +0.26(+0.65%) |
Apr 05, 2017 | 40.50 | 40.69 | 40.24 | 40.32 | 4,744,897 | -0.07(-0.19%) |
Apr 04, 2017 | 40.78 | 40.98 | 40.16 | 40.40 | 4,115,487 | -0.52(-1.28%) |