Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.72 | 44.84 | 44.49 | 44.49 | 4,664 | -0.13(-0.28%) |
Jun 29, 2017 | 45.45 | 45.45 | 44.40 | 44.62 | 11,809 | -0.95(-2.09%) |
Jun 28, 2017 | 45.16 | 45.60 | 45.16 | 45.57 | 22,451 | +0.53(+1.19%) |
Jun 27, 2017 | 45.64 | 45.64 | 45.03 | 45.03 | 14,308 | -0.69(-1.50%) |
Jun 26, 2017 | 46.08 | 46.08 | 45.48 | 45.72 | 6,039 | -0.16(-0.36%) |
Jun 23, 2017 | 45.87 | 46.00 | 45.81 | 45.89 | 7,565 | +0.52(+1.15%) |
Jun 22, 2017 | 45.10 | 45.50 | 45.08 | 45.36 | 6,817 | +0.18(+0.41%) |
Jun 21, 2017 | 45.22 | 45.43 | 45.14 | 45.18 | 3,747 | -0.01(-0.02%) |
Jun 20, 2017 | 45.47 | 45.47 | 45.19 | 45.19 | 3,225 | -0.47(-1.02%) |
Jun 19, 2017 | 45.32 | 45.65 | 45.32 | 45.65 | 8,339 | +0.54(+1.20%) |
Jun 16, 2017 | 45.04 | 45.27 | 45.02 | 45.11 | 10,000 | +0.15(+0.32%) |
Jun 15, 2017 | 44.71 | 45.02 | 44.50 | 44.96 | 128,900 | -0.11(-0.24%) |
Jun 14, 2017 | 45.53 | 45.53 | 44.84 | 45.07 | 3,208 | -0.29(-0.64%) |
Jun 13, 2017 | 45.04 | 45.47 | 45.03 | 45.36 | 7,149 | +0.38(+0.84%) |
Jun 12, 2017 | 44.94 | 45.05 | 44.27 | 44.98 | 16,451 | -0.06(-0.13%) |
Jun 09, 2017 | 46.21 | 46.41 | 44.63 | 45.04 | 36,460 | -1.13(-2.46%) |
Jun 08, 2017 | 45.72 | 46.18 | 45.61 | 46.18 | 6,887 | +0.39(+0.85%) |
Jun 07, 2017 | 46.08 | 46.10 | 45.65 | 45.79 | 4,520 | -0.25(-0.55%) |
Jun 06, 2017 | 45.73 | 46.28 | 45.73 | 46.04 | 9,874 | +0.16(+0.34%) |
Jun 05, 2017 | 45.78 | 45.98 | 45.74 | 45.89 | 6,447 | +0.11(+0.23%) |
Jun 02, 2017 | 45.77 | 45.85 | 45.62 | 45.78 | 5,542 | +0.21(+0.47%) |
Jun 01, 2017 | 44.72 | 45.57 | 44.59 | 45.57 | 133,501 | +1.73(+3.94%) |
May 31, 2017 | 43.76 | 43.95 | 43.42 | 43.84 | 14,010 | +0.01(+0.02%) |
May 30, 2017 | 44.01 | 44.06 | 43.81 | 43.83 | 4,758 | -0.02(-0.04%) |
May 26, 2017 | 43.64 | 43.92 | 43.64 | 43.85 | 2,166 | +0.10(+0.22%) |
May 25, 2017 | 43.74 | 43.80 | 43.65 | 43.75 | 6,900 | +0.18(+0.42%) |
May 24, 2017 | 43.48 | 43.57 | 43.31 | 43.57 | 11,687 | -0.01(-0.02%) |
May 23, 2017 | 43.86 | 43.87 | 43.55 | 43.58 | 14,421 | -0.27(-0.62%) |
May 22, 2017 | 43.25 | 43.86 | 43.25 | 43.85 | 4,277 | +0.86(+2.01%) |
May 19, 2017 | 42.89 | 43.15 | 42.86 | 42.99 | 28,574 | +0.25(+0.59%) |
May 18, 2017 | 42.70 | 42.91 | 42.40 | 42.74 | 8,202 | -0.42(-0.97%) |
May 17, 2017 | 44.01 | 44.03 | 43.13 | 43.15 | 11,932 | -1.32(-2.96%) |
May 16, 2017 | 44.32 | 44.47 | 44.18 | 44.47 | 51,784 | +0.08(+0.17%) |
May 15, 2017 | 44.19 | 44.54 | 44.19 | 44.39 | 10,025 | +0.60(+1.38%) |
May 12, 2017 | 43.96 | 43.96 | 43.65 | 43.79 | 4,483 | -0.25(-0.56%) |
May 11, 2017 | 44.24 | 44.24 | 43.81 | 44.03 | 5,375 | -0.13(-0.30%) |
May 10, 2017 | 43.94 | 44.17 | 43.85 | 44.17 | 2,381 | +0.03(+0.06%) |
May 09, 2017 | 43.71 | 44.17 | 43.71 | 44.14 | 12,930 | +0.41(+0.93%) |
May 08, 2017 | 43.88 | 43.88 | 43.61 | 43.73 | 6,034 | -0.13(-0.29%) |
May 05, 2017 | 43.35 | 43.86 | 43.35 | 43.86 | 3,894 | +0.43(+0.98%) |
May 04, 2017 | 43.39 | 43.84 | 43.39 | 43.43 | 4,452 | -0.07(-0.16%) |
May 03, 2017 | 43.51 | 43.71 | 43.34 | 43.50 | 6,161 | -0.14(-0.31%) |
May 02, 2017 | 43.70 | 43.71 | 43.54 | 43.64 | 4,414 | -0.07(-0.16%) |
May 01, 2017 | 43.53 | 43.76 | 43.43 | 43.70 | 8,195 | +0.10(+0.22%) |
Apr 28, 2017 | 43.44 | 43.64 | 43.44 | 43.61 | 23,113 | -0.12(-0.27%) |
Apr 27, 2017 | 43.52 | 43.75 | 43.52 | 43.72 | 11,408 | +0.09(+0.20%) |
Apr 26, 2017 | 43.63 | 43.93 | 43.63 | 43.64 | 4,262 | -0.13(-0.29%) |
Apr 25, 2017 | 43.80 | 43.89 | 43.76 | 43.76 | 5,313 | +0.19(+0.45%) |
Apr 24, 2017 | 43.29 | 43.57 | 43.25 | 43.57 | 4,974 | +0.78(+1.81%) |
Apr 21, 2017 | 42.95 | 42.95 | 42.79 | 42.79 | 7,809 | -0.06(-0.14%) |
Apr 20, 2017 | 42.62 | 42.93 | 42.62 | 42.85 | 11,476 | +0.27(+0.64%) |
Apr 19, 2017 | 42.65 | 42.81 | 42.57 | 42.58 | 5,244 | -0.06(-0.14%) |
Apr 18, 2017 | 42.66 | 42.68 | 42.63 | 42.64 | 9,525 | -0.06(-0.14%) |
Apr 17, 2017 | 42.36 | 42.70 | 42.36 | 42.70 | 9,284 | +0.26(+0.62%) |
Apr 13, 2017 | 42.80 | 42.93 | 42.43 | 42.43 | 7,377 | -0.23(-0.55%) |
Apr 12, 2017 | 42.89 | 42.89 | 42.61 | 42.67 | 8,109 | -0.41(-0.95%) |
Apr 11, 2017 | 43.05 | 43.07 | 42.80 | 43.07 | 2,108 | -0.10(-0.22%) |
Apr 10, 2017 | 43.22 | 43.40 | 43.17 | 43.17 | 6,632 | -0.05(-0.11%) |
Apr 07, 2017 | 43.37 | 43.40 | 43.22 | 43.22 | 4,512 | -0.05(-0.11%) |
Apr 06, 2017 | 42.95 | 43.45 | 42.95 | 43.27 | 4,513 | +0.39(+0.90%) |
Apr 05, 2017 | 43.62 | 43.64 | 42.85 | 42.88 | 9,843 | -0.66(-1.51%) |
Apr 04, 2017 | 43.52 | 43.55 | 43.43 | 43.54 | 2,177 | -0.08(-0.18%) |