Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.55 | 44.94 | 44.19 | 44.53 | 14,242 | +0.64(+1.46%) |
Jun 29, 2017 | 44.19 | 44.55 | 43.78 | 43.89 | 9,180 | -0.18(-0.42%) |
Jun 28, 2017 | 43.52 | 44.07 | 43.06 | 44.07 | 13,377 | +0.96(+2.23%) |
Jun 27, 2017 | 42.84 | 43.52 | 42.67 | 43.11 | 31,862 | +0.16(+0.37%) |
Jun 26, 2017 | 42.45 | 42.95 | 41.87 | 42.95 | 21,957 | +0.82(+1.96%) |
Jun 23, 2017 | 40.77 | 42.40 | 40.77 | 42.13 | 22,803 | +1.47(+3.61%) |
Jun 22, 2017 | 40.75 | 41.19 | 40.16 | 40.66 | 26,155 | +0.11(+0.28%) |
Jun 21, 2017 | 41.03 | 41.27 | 40.34 | 40.55 | 18,082 | -0.48(-1.17%) |
Jun 20, 2017 | 41.46 | 41.62 | 40.41 | 41.03 | 27,439 | -0.89(-2.13%) |
Jun 19, 2017 | 42.72 | 42.93 | 41.76 | 41.92 | 18,831 | -0.69(-1.61%) |
Jun 16, 2017 | 42.33 | 42.97 | 42.22 | 42.61 | 18,400 | +0.37(+0.87%) |
Jun 15, 2017 | 43.18 | 43.18 | 42.15 | 42.24 | 20,349 | -0.96(-2.23%) |
Jun 14, 2017 | 44.14 | 44.39 | 43.20 | 43.20 | 13,582 | -1.08(-2.43%) |
Jun 13, 2017 | 44.39 | 44.39 | 44.00 | 44.28 | 14,871 | +0.00(+0.00%) |
Jun 12, 2017 | 44.87 | 45.20 | 43.98 | 44.28 | 23,563 | -0.25(-0.57%) |
Jun 09, 2017 | 44.14 | 44.97 | 44.14 | 44.53 | 16,587 | +0.44(+0.99%) |
Jun 08, 2017 | 43.84 | 44.28 | 43.55 | 44.10 | 15,058 | +0.07(+0.16%) |
Jun 07, 2017 | 45.13 | 45.33 | 43.57 | 44.03 | 32,225 | -0.92(-2.04%) |
Jun 06, 2017 | 45.38 | 45.45 | 44.94 | 44.94 | 11,067 | -0.50(-1.11%) |
Jun 05, 2017 | 45.61 | 45.68 | 45.06 | 45.45 | 15,102 | -0.25(-0.55%) |
Jun 02, 2017 | 46.27 | 46.50 | 45.58 | 45.70 | 11,438 | -0.62(-1.34%) |
Jun 01, 2017 | 45.79 | 46.46 | 45.71 | 46.32 | 15,384 | +0.57(+1.25%) |
May 31, 2017 | 45.65 | 45.91 | 45.24 | 45.75 | 29,055 | -0.09(-0.20%) |
May 30, 2017 | 46.62 | 46.87 | 45.81 | 45.84 | 19,733 | -1.03(-2.20%) |
May 26, 2017 | 46.78 | 46.87 | 46.57 | 46.87 | 6,924 | +0.07(+0.15%) |
May 25, 2017 | 47.65 | 47.90 | 46.48 | 46.80 | 14,084 | -0.71(-1.49%) |
May 24, 2017 | 47.53 | 47.95 | 47.28 | 47.51 | 8,815 | -0.02(-0.05%) |
May 23, 2017 | 48.01 | 48.17 | 47.03 | 47.53 | 20,871 | +0.00(+0.00%) |
May 22, 2017 | 48.61 | 48.93 | 47.53 | 47.53 | 15,049 | -0.74(-1.53%) |
May 19, 2017 | 48.07 | 48.50 | 47.73 | 48.27 | 11,119 | +0.52(+1.08%) |
May 18, 2017 | 47.80 | 48.02 | 47.51 | 47.75 | 9,734 | -0.18(-0.38%) |
May 17, 2017 | 47.62 | 48.07 | 47.32 | 47.93 | 12,646 | -0.16(-0.33%) |
May 16, 2017 | 48.18 | 48.18 | 47.66 | 48.09 | 9,345 | +0.18(+0.38%) |
May 15, 2017 | 48.68 | 48.68 | 47.87 | 47.91 | 11,096 | +0.34(+0.71%) |
May 12, 2017 | 47.87 | 48.36 | 47.53 | 47.57 | 8,587 | -0.02(-0.05%) |
May 11, 2017 | 48.00 | 48.07 | 47.57 | 47.60 | 13,633 | -0.25(-0.52%) |
May 10, 2017 | 47.64 | 48.25 | 47.26 | 47.84 | 22,689 | -0.04(-0.09%) |
May 09, 2017 | 47.93 | 47.96 | 47.35 | 47.89 | 13,570 | -0.11(-0.23%) |
May 08, 2017 | 47.60 | 48.00 | 47.32 | 48.00 | 12,194 | +0.52(+1.09%) |
May 05, 2017 | 46.79 | 47.60 | 46.67 | 47.48 | 22,111 | +0.74(+1.59%) |
May 04, 2017 | 47.64 | 47.67 | 46.29 | 46.74 | 30,732 | -1.33(-2.76%) |
May 03, 2017 | 47.91 | 48.20 | 47.60 | 48.07 | 15,478 | +0.11(+0.23%) |
May 02, 2017 | 47.96 | 48.59 | 47.87 | 47.96 | 21,142 | -0.05(-0.09%) |
May 01, 2017 | 47.98 | 48.29 | 47.87 | 48.00 | 7,095 | +0.13(+0.28%) |
Apr 28, 2017 | 47.98 | 48.02 | 47.75 | 47.87 | 12,328 | +0.09(+0.19%) |
Apr 27, 2017 | 47.93 | 48.23 | 47.62 | 47.78 | 11,722 | -0.31(-0.65%) |
Apr 26, 2017 | 48.56 | 48.76 | 48.09 | 48.09 | 8,403 | -0.47(-0.97%) |
Apr 25, 2017 | 48.52 | 48.72 | 48.24 | 48.56 | 9,197 | +0.13(+0.28%) |
Apr 24, 2017 | 48.41 | 48.70 | 48.16 | 48.43 | 11,804 | +0.09(+0.19%) |
Apr 21, 2017 | 48.18 | 48.34 | 47.82 | 48.34 | 5,990 | +0.38(+0.80%) |
Apr 20, 2017 | 48.41 | 48.41 | 47.91 | 47.96 | 13,907 | -0.43(-0.90%) |
Apr 19, 2017 | 49.15 | 49.15 | 48.34 | 48.39 | 10,879 | -0.49(-1.00%) |
Apr 18, 2017 | 48.25 | 48.88 | 48.25 | 48.88 | 10,900 | +0.43(+0.88%) |
Apr 17, 2017 | 48.61 | 48.68 | 48.25 | 48.45 | 17,342 | -0.05(-0.09%) |
Apr 13, 2017 | 48.70 | 48.85 | 48.36 | 48.50 | 14,743 | -0.16(-0.32%) |
Apr 12, 2017 | 48.88 | 48.97 | 48.39 | 48.65 | 12,675 | -0.09(-0.18%) |
Apr 11, 2017 | 48.56 | 48.83 | 48.32 | 48.74 | 26,082 | +0.20(+0.42%) |
Apr 10, 2017 | 48.65 | 48.67 | 48.41 | 48.54 | 10,714 | +0.16(+0.33%) |
Apr 07, 2017 | 48.56 | 48.61 | 48.18 | 48.38 | 6,633 | +0.13(+0.28%) |
Apr 06, 2017 | 47.73 | 48.36 | 47.55 | 48.25 | 7,620 | +0.76(+1.61%) |
Apr 05, 2017 | 48.32 | 48.50 | 47.46 | 47.48 | 26,864 | -0.25(-0.52%) |
Apr 04, 2017 | 47.44 | 47.98 | 47.03 | 47.73 | 8,641 | +0.20(+0.43%) |