Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.63 | 44.29 | 43.39 | 43.85 | 3,717,693 | +0.51(+1.18%) |
Jun 29, 2017 | 43.47 | 43.76 | 43.07 | 43.34 | 2,717,235 | -0.08(-0.18%) |
Jun 28, 2017 | 43.48 | 43.76 | 43.39 | 43.41 | 2,478,419 | +0.14(+0.32%) |
Jun 27, 2017 | 43.39 | 43.61 | 43.20 | 43.28 | 1,786,265 | -0.21(-0.47%) |
Jun 26, 2017 | 43.13 | 43.59 | 42.88 | 43.48 | 1,962,968 | +0.53(+1.22%) |
Jun 23, 2017 | 42.46 | 43.01 | 42.21 | 42.96 | 7,837,641 | +0.46(+1.09%) |
Jun 22, 2017 | 42.10 | 42.78 | 41.94 | 42.49 | 2,786,667 | +0.46(+1.09%) |
Jun 21, 2017 | 41.79 | 42.10 | 41.62 | 42.04 | 2,115,397 | +0.25(+0.60%) |
Jun 20, 2017 | 43.02 | 43.04 | 41.49 | 41.78 | 4,535,017 | -1.48(-3.41%) |
Jun 19, 2017 | 42.99 | 43.34 | 42.77 | 43.26 | 2,617,445 | +0.38(+0.89%) |
Jun 16, 2017 | 42.61 | 42.91 | 42.16 | 42.88 | 6,734,253 | +0.18(+0.41%) |
Jun 15, 2017 | 42.81 | 42.82 | 42.32 | 42.71 | 2,409,486 | -0.32(-0.74%) |
Jun 14, 2017 | 42.62 | 43.05 | 42.32 | 43.03 | 2,580,876 | +0.38(+0.89%) |
Jun 13, 2017 | 42.52 | 42.68 | 41.96 | 42.64 | 2,425,312 | +0.11(+0.25%) |
Jun 12, 2017 | 42.14 | 43.19 | 42.13 | 42.54 | 5,783,979 | +0.42(+0.99%) |
Jun 09, 2017 | 40.88 | 42.14 | 40.78 | 42.12 | 4,110,258 | +1.32(+3.23%) |
Jun 08, 2017 | 41.19 | 40.80 | 40.80 | 2,426,973 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.68 | 40.96 | 40.55 | 40.84 | 2,348,388 | +0.27(+0.66%) |
Jun 06, 2017 | 40.94 | 41.07 | 40.41 | 40.57 | 3,928,166 | -0.44(-1.07%) |
Jun 05, 2017 | 41.10 | 41.23 | 40.77 | 41.01 | 2,930,724 | -0.03(-0.07%) |
Jun 02, 2017 | 40.87 | 41.22 | 40.58 | 41.04 | 3,374,018 | +0.52(+1.29%) |
Jun 01, 2017 | 40.76 | 40.99 | 40.24 | 40.52 | 4,482,870 | -0.11(-0.28%) |
May 31, 2017 | 40.68 | 40.92 | 40.49 | 40.63 | 4,588,462 | +0.02(+0.04%) |
May 30, 2017 | 40.50 | 40.95 | 40.50 | 40.62 | 3,210,200 | +0.05(+0.13%) |
May 26, 2017 | 40.23 | 40.78 | 40.08 | 40.57 | 3,033,841 | +0.39(+0.98%) |
May 25, 2017 | 40.24 | 40.36 | 39.92 | 40.17 | 4,656,645 | +0.26(+0.64%) |
May 24, 2017 | 39.97 | 40.02 | 39.63 | 39.92 | 3,238,074 | -0.11(-0.26%) |
May 23, 2017 | 39.97 | 40.22 | 39.86 | 40.02 | 3,342,363 | +0.11(+0.27%) |
May 22, 2017 | 39.68 | 40.17 | 39.54 | 39.92 | 3,329,678 | +0.34(+0.86%) |
May 19, 2017 | 39.12 | 39.68 | 38.71 | 39.58 | 3,518,499 | +0.48(+1.24%) |
May 18, 2017 | 39.12 | 39.34 | 38.81 | 39.09 | 3,798,445 | +0.11(+0.27%) |
May 17, 2017 | 39.57 | 39.59 | 38.69 | 38.99 | 5,262,135 | -0.58(-1.47%) |
May 16, 2017 | 40.45 | 40.45 | 39.56 | 39.57 | 5,296,345 | -1.06(-2.60%) |
May 15, 2017 | 40.86 | 41.00 | 40.55 | 40.63 | 2,763,287 | -0.16(-0.39%) |
May 12, 2017 | 41.26 | 41.26 | 40.56 | 40.79 | 4,424,640 | -0.66(-1.60%) |
May 11, 2017 | 41.62 | 41.73 | 40.87 | 41.45 | 5,872,641 | -0.52(-1.24%) |
May 10, 2017 | 41.90 | 42.08 | 41.48 | 41.97 | 3,893,892 | -0.01(-0.02%) |
May 09, 2017 | 41.59 | 42.13 | 41.59 | 41.98 | 4,870,340 | +0.47(+1.13%) |
May 08, 2017 | 41.15 | 41.73 | 41.15 | 41.51 | 3,123,072 | +0.37(+0.90%) |
May 05, 2017 | 40.91 | 41.28 | 40.91 | 41.14 | 3,082,596 | +0.34(+0.83%) |
May 04, 2017 | 40.51 | 40.97 | 40.31 | 40.80 | 3,768,772 | +0.42(+1.03%) |
May 03, 2017 | 40.47 | 40.54 | 39.89 | 40.39 | 5,940,895 | +0.00(+0.00%) |
May 02, 2017 | 40.10 | 40.60 | 39.98 | 40.39 | 7,245,881 | +0.42(+1.04%) |
May 01, 2017 | 41.25 | 41.34 | 39.95 | 39.97 | 8,186,666 | -1.29(-3.13%) |
Apr 28, 2017 | 42.10 | 42.61 | 41.16 | 41.26 | 10,001,400 | -2.43(-5.57%) |
Apr 27, 2017 | 43.09 | 43.81 | 42.93 | 43.69 | 6,373,293 | +0.76(+1.78%) |
Apr 26, 2017 | 42.55 | 43.24 | 42.45 | 42.93 | 4,341,993 | +0.55(+1.30%) |
Apr 25, 2017 | 42.48 | 42.53 | 41.97 | 42.38 | 4,350,026 | +0.14(+0.34%) |
Apr 24, 2017 | 42.63 | 42.67 | 42.20 | 42.24 | 7,068,882 | +0.05(+0.13%) |
Apr 21, 2017 | 42.60 | 42.67 | 42.01 | 42.18 | 4,452,898 | -0.45(-1.05%) |
Apr 20, 2017 | 42.09 | 42.74 | 42.05 | 42.63 | 4,135,986 | +0.69(+1.66%) |
Apr 19, 2017 | 41.85 | 42.20 | 41.71 | 41.93 | 3,078,836 | +0.27(+0.65%) |
Apr 18, 2017 | 41.41 | 41.75 | 41.34 | 41.66 | 3,061,974 | +0.09(+0.22%) |
Apr 17, 2017 | 41.53 | 41.69 | 41.41 | 41.57 | 3,543,222 | +0.18(+0.44%) |
Apr 13, 2017 | 41.62 | 41.92 | 41.37 | 41.39 | 4,126,834 | -0.18(-0.44%) |
Apr 12, 2017 | 41.44 | 41.90 | 41.34 | 41.57 | 6,893,269 | -0.02(-0.04%) |
Apr 11, 2017 | 41.30 | 41.61 | 41.22 | 41.59 | 3,373,584 | +0.27(+0.66%) |
Apr 10, 2017 | 41.08 | 41.66 | 41.07 | 41.31 | 3,349,990 | +0.38(+0.92%) |
Apr 07, 2017 | 40.88 | 41.12 | 40.76 | 40.94 | 3,806,417 | +0.01(+0.02%) |
Apr 06, 2017 | 40.77 | 41.57 | 40.66 | 40.93 | 4,312,946 | +0.26(+0.65%) |
Apr 05, 2017 | 40.85 | 41.04 | 40.58 | 40.66 | 4,704,894 | -0.08(-0.19%) |
Apr 04, 2017 | 41.13 | 41.33 | 40.50 | 40.74 | 4,080,790 | -0.53(-1.28%) |