Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.49 | 38.54 | 37.72 | 37.89 | 3,517,352 | -0.37(-0.97%) |
Jun 29, 2017 | 38.60 | 38.69 | 38.05 | 38.26 | 2,625,298 | -0.27(-0.70%) |
Jun 28, 2017 | 38.35 | 38.64 | 38.11 | 38.53 | 3,116,608 | +0.04(+0.10%) |
Jun 27, 2017 | 38.38 | 38.51 | 38.07 | 38.49 | 3,454,951 | +0.42(+1.10%) |
Jun 26, 2017 | 38.59 | 38.67 | 38.05 | 38.07 | 1,636,345 | -0.45(-1.17%) |
Jun 23, 2017 | 38.06 | 38.78 | 38.06 | 38.52 | 1,938,468 | +0.41(+1.08%) |
Jun 22, 2017 | 38.49 | 38.79 | 38.08 | 38.11 | 2,194,058 | -0.14(-0.37%) |
Jun 21, 2017 | 38.03 | 38.90 | 37.86 | 38.25 | 3,328,076 | +0.14(+0.37%) |
Jun 20, 2017 | 38.59 | 38.60 | 37.78 | 38.11 | 3,446,532 | -0.88(-2.26%) |
Jun 19, 2017 | 39.63 | 39.67 | 38.91 | 38.99 | 3,119,287 | -0.27(-0.69%) |
Jun 16, 2017 | 39.17 | 39.65 | 39.08 | 39.26 | 11,990,096 | +0.10(+0.26%) |
Jun 15, 2017 | 39.25 | 39.71 | 39.02 | 39.16 | 2,835,920 | -0.24(-0.61%) |
Jun 14, 2017 | 40.89 | 40.89 | 39.35 | 39.40 | 3,350,552 | -1.48(-3.62%) |
Jun 13, 2017 | 41.02 | 41.09 | 40.50 | 40.88 | 2,887,048 | -0.15(-0.37%) |
Jun 12, 2017 | 41.29 | 41.78 | 40.66 | 41.03 | 2,357,494 | -0.22(-0.53%) |
Jun 09, 2017 | 40.77 | 41.31 | 40.70 | 41.25 | 2,525,171 | +0.41(+1.00%) |
Jun 08, 2017 | 40.98 | 41.33 | 40.67 | 40.84 | 1,852,332 | -0.30(-0.73%) |
Jun 07, 2017 | 41.95 | 42.29 | 41.13 | 41.14 | 3,191,208 | -1.11(-2.63%) |
Jun 06, 2017 | 41.79 | 42.28 | 41.70 | 42.25 | 1,649,911 | +0.37(+0.88%) |
Jun 05, 2017 | 41.69 | 42.16 | 41.50 | 41.88 | 1,808,863 | -0.06(-0.14%) |
Jun 02, 2017 | 42.10 | 42.10 | 41.71 | 41.94 | 1,704,709 | -0.38(-0.90%) |
Jun 01, 2017 | 41.89 | 42.67 | 41.57 | 42.32 | 2,416,746 | +0.04(+0.09%) |
May 31, 2017 | 42.35 | 42.49 | 42.07 | 42.28 | 3,819,967 | -0.35(-0.82%) |
May 30, 2017 | 42.37 | 42.68 | 42.34 | 42.63 | 1,846,917 | +0.05(+0.12%) |
May 29, 2017 | 42.51 | 42.78 | 42.31 | 42.58 | 453,603 | +0.00(+0.00%) |
May 26, 2017 | 42.23 | 42.66 | 42.01 | 42.58 | 1,738,056 | +0.39(+0.92%) |
May 25, 2017 | 42.50 | 43.04 | 41.96 | 42.19 | 2,617,300 | -0.54(-1.26%) |
May 24, 2017 | 43.03 | 43.27 | 42.49 | 42.73 | 2,246,107 | -0.28(-0.65%) |
May 23, 2017 | 43.00 | 43.24 | 42.78 | 43.01 | 2,692,438 | -0.29(-0.67%) |
May 19, 2017 | 43.17 | 43.40 | 42.85 | 43.30 | 2,308,887 | +0.56(+1.31%) |
May 18, 2017 | 42.79 | 43.23 | 42.19 | 42.74 | 2,356,340 | +0.03(+0.07%) |
May 17, 2017 | 43.36 | 43.43 | 42.70 | 42.71 | 2,498,529 | -0.72(-1.66%) |
May 16, 2017 | 44.00 | 44.19 | 43.42 | 43.43 | 2,506,414 | -0.42(-0.96%) |
May 15, 2017 | 43.93 | 44.13 | 43.70 | 43.85 | 2,548,477 | +0.40(+0.92%) |
May 12, 2017 | 43.11 | 43.58 | 43.10 | 43.45 | 1,764,363 | +0.23(+0.53%) |
May 11, 2017 | 43.67 | 43.87 | 43.12 | 43.22 | 1,995,393 | -0.41(-0.94%) |
May 10, 2017 | 43.25 | 43.76 | 42.94 | 43.63 | 3,370,921 | +0.52(+1.21%) |
May 09, 2017 | 43.20 | 43.27 | 42.71 | 43.11 | 2,456,857 | -0.13(-0.30%) |
May 08, 2017 | 42.72 | 43.33 | 42.65 | 43.24 | 3,443,290 | +0.63(+1.48%) |
May 05, 2017 | 41.96 | 42.74 | 41.63 | 42.61 | 3,761,366 | +0.86(+2.06%) |
May 04, 2017 | 42.39 | 42.40 | 41.09 | 41.75 | 4,092,878 | -0.94(-2.20%) |
May 03, 2017 | 43.09 | 43.12 | 42.66 | 42.69 | 3,006,289 | -0.45(-1.04%) |
May 02, 2017 | 42.89 | 43.56 | 42.88 | 43.14 | 3,813,851 | +0.25(+0.58%) |
May 01, 2017 | 42.76 | 42.99 | 42.50 | 42.89 | 1,482,733 | +0.11(+0.26%) |
Apr 28, 2017 | 42.15 | 42.94 | 41.75 | 42.78 | 2,960,178 | +1.03(+2.47%) |
Apr 27, 2017 | 41.98 | 42.75 | 41.30 | 41.75 | 3,917,548 | +0.12(+0.29%) |
Apr 26, 2017 | 42.00 | 42.46 | 41.63 | 41.63 | 2,553,582 | -0.59(-1.40%) |
Apr 25, 2017 | 41.49 | 42.28 | 41.47 | 42.22 | 3,246,979 | +0.81(+1.96%) |
Apr 24, 2017 | 41.05 | 41.59 | 40.89 | 41.41 | 2,106,513 | +0.47(+1.15%) |
Apr 21, 2017 | 40.60 | 40.94 | 40.33 | 40.94 | 1,550,616 | +0.29(+0.71%) |
Apr 20, 2017 | 40.65 | 41.08 | 40.62 | 40.65 | 1,732,206 | -0.08(-0.20%) |
Apr 19, 2017 | 41.10 | 41.39 | 40.64 | 40.73 | 3,099,356 | -0.24(-0.59%) |
Apr 18, 2017 | 40.81 | 41.30 | 40.59 | 40.97 | 2,073,274 | -0.29(-0.70%) |
Apr 17, 2017 | 40.88 | 41.26 | 40.76 | 41.26 | 1,722,699 | +0.57(+1.40%) |
Apr 13, 2017 | 41.28 | 41.33 | 40.63 | 40.69 | 1,522,150 | -0.66(-1.60%) |
Apr 12, 2017 | 41.42 | 41.55 | 41.21 | 41.35 | 1,680,354 | -0.12(-0.29%) |
Apr 11, 2017 | 41.82 | 41.88 | 41.20 | 41.47 | 1,665,461 | -0.32(-0.77%) |
Apr 10, 2017 | 41.50 | 41.97 | 41.33 | 41.79 | 1,347,607 | +0.32(+0.77%) |
Apr 07, 2017 | 41.66 | 41.79 | 41.38 | 41.47 | 1,640,105 | -0.22(-0.53%) |
Apr 06, 2017 | 41.75 | 41.91 | 41.41 | 41.69 | 1,603,584 | +0.25(+0.60%) |
Apr 05, 2017 | 41.55 | 42.03 | 41.43 | 41.44 | 3,201,914 | +0.42(+1.02%) |
Apr 04, 2017 | 40.57 | 41.09 | 40.44 | 41.02 | 1,836,718 | +0.37(+0.91%) |