Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.52 | 44.78 | 44.21 | 44.48 | 492,723 | +0.18(+0.41%) |
Jun 29, 2017 | 44.85 | 44.98 | 43.92 | 44.30 | 539,491 | -0.79(-1.75%) |
Jun 28, 2017 | 44.81 | 45.27 | 44.63 | 45.08 | 742,669 | +0.38(+0.86%) |
Jun 27, 2017 | 45.20 | 45.37 | 44.58 | 44.70 | 580,286 | -0.69(-1.52%) |
Jun 26, 2017 | 44.88 | 45.47 | 44.88 | 45.39 | 835,317 | +0.54(+1.21%) |
Jun 23, 2017 | 44.44 | 44.95 | 44.44 | 44.85 | 762,190 | +0.40(+0.90%) |
Jun 22, 2017 | 44.69 | 44.69 | 44.34 | 44.45 | 706,446 | -0.33(-0.74%) |
Jun 21, 2017 | 44.97 | 45.16 | 44.58 | 44.78 | 389,040 | -0.16(-0.35%) |
Jun 20, 2017 | 45.00 | 45.17 | 44.75 | 44.94 | 488,230 | -0.07(-0.15%) |
Jun 19, 2017 | 45.17 | 45.21 | 44.76 | 45.00 | 561,423 | -0.15(-0.32%) |
Jun 16, 2017 | 45.14 | 45.77 | 44.87 | 45.15 | 1,585,802 | +0.16(+0.35%) |
Jun 15, 2017 | 44.54 | 45.02 | 44.19 | 44.99 | 491,322 | +0.29(+0.64%) |
Jun 14, 2017 | 45.04 | 45.26 | 44.47 | 44.71 | 558,300 | -0.12(-0.27%) |
Jun 13, 2017 | 44.41 | 44.83 | 44.33 | 44.83 | 448,707 | +0.25(+0.55%) |
Jun 12, 2017 | 44.00 | 44.62 | 43.89 | 44.58 | 756,924 | +0.15(+0.33%) |
Jun 09, 2017 | 44.41 | 44.64 | 44.18 | 44.43 | 473,845 | +0.01(+0.01%) |
Jun 08, 2017 | 44.67 | 44.67 | 44.10 | 44.43 | 472,091 | -0.25(-0.55%) |
Jun 07, 2017 | 44.15 | 44.83 | 44.12 | 44.67 | 600,765 | +0.56(+1.28%) |
Jun 06, 2017 | 44.32 | 44.37 | 43.92 | 44.11 | 377,654 | -0.15(-0.34%) |
Jun 05, 2017 | 44.24 | 44.37 | 43.91 | 44.26 | 466,497 | -0.11(-0.25%) |
Jun 02, 2017 | 43.60 | 44.39 | 43.43 | 44.37 | 774,978 | +1.04(+2.39%) |
Jun 01, 2017 | 43.23 | 43.54 | 43.07 | 43.34 | 663,094 | +0.04(+0.09%) |
May 31, 2017 | 43.18 | 43.38 | 42.95 | 43.30 | 1,287,541 | +0.10(+0.23%) |
May 30, 2017 | 43.15 | 43.53 | 42.98 | 43.20 | 418,467 | +0.05(+0.12%) |
May 26, 2017 | 43.15 | 43.15 | 42.93 | 43.15 | 550,624 | +0.03(+0.06%) |
May 25, 2017 | 42.95 | 43.42 | 42.81 | 43.12 | 682,677 | +0.25(+0.57%) |
May 24, 2017 | 42.48 | 42.93 | 42.48 | 42.87 | 497,985 | +0.39(+0.91%) |
May 23, 2017 | 42.46 | 42.67 | 42.38 | 42.49 | 385,670 | +0.11(+0.25%) |
May 22, 2017 | 42.44 | 42.71 | 42.32 | 42.38 | 411,410 | +0.03(+0.08%) |
May 19, 2017 | 41.83 | 42.56 | 41.74 | 42.35 | 514,710 | +0.05(+0.11%) |
May 18, 2017 | 41.62 | 42.37 | 41.37 | 42.30 | 685,433 | +0.58(+1.40%) |
May 17, 2017 | 41.20 | 41.99 | 41.15 | 41.72 | 488,529 | +0.44(+1.06%) |
May 16, 2017 | 41.44 | 41.57 | 41.15 | 41.28 | 724,021 | -0.03(-0.08%) |
May 15, 2017 | 41.27 | 41.77 | 41.21 | 41.31 | 418,507 | +0.11(+0.27%) |
May 12, 2017 | 41.16 | 41.33 | 41.06 | 41.20 | 369,844 | +0.17(+0.42%) |
May 11, 2017 | 40.82 | 41.11 | 40.57 | 41.03 | 515,840 | +0.03(+0.06%) |
May 10, 2017 | 40.71 | 41.28 | 40.63 | 41.00 | 352,933 | +0.29(+0.72%) |
May 09, 2017 | 41.28 | 41.49 | 40.51 | 40.71 | 709,236 | -0.52(-1.26%) |
May 08, 2017 | 41.57 | 41.70 | 40.80 | 41.23 | 783,810 | -0.19(-0.46%) |
May 05, 2017 | 40.69 | 41.42 | 40.69 | 41.42 | 511,330 | +0.82(+2.01%) |
May 04, 2017 | 41.25 | 41.25 | 39.97 | 40.60 | 1,307,790 | -0.70(-1.69%) |
May 03, 2017 | 42.15 | 42.15 | 41.27 | 41.30 | 387,903 | -0.75(-1.78%) |
May 02, 2017 | 42.06 | 42.31 | 41.89 | 42.05 | 431,176 | +0.01(+0.03%) |
May 01, 2017 | 41.63 | 42.16 | 41.43 | 42.04 | 426,480 | +0.48(+1.17%) |
Apr 28, 2017 | 42.11 | 42.11 | 41.37 | 41.55 | 555,984 | -0.58(-1.39%) |
Apr 27, 2017 | 42.14 | 42.40 | 41.96 | 42.14 | 294,253 | +0.09(+0.22%) |
Apr 26, 2017 | 42.19 | 42.28 | 41.76 | 42.04 | 439,662 | -0.23(-0.53%) |
Apr 25, 2017 | 41.85 | 42.29 | 41.73 | 42.27 | 562,809 | +0.46(+1.11%) |
Apr 24, 2017 | 43.01 | 43.01 | 41.59 | 41.81 | 614,241 | -0.98(-2.28%) |
Apr 21, 2017 | 42.81 | 42.83 | 42.52 | 42.78 | 398,617 | +0.05(+0.11%) |
Apr 20, 2017 | 42.63 | 42.81 | 42.49 | 42.73 | 389,891 | +0.07(+0.17%) |
Apr 19, 2017 | 42.58 | 42.73 | 42.52 | 42.66 | 435,554 | -0.01(-0.02%) |
Apr 18, 2017 | 42.63 | 42.71 | 42.38 | 42.67 | 427,316 | +0.10(+0.23%) |
Apr 17, 2017 | 42.24 | 42.62 | 42.08 | 42.57 | 588,374 | +0.57(+1.36%) |
Apr 13, 2017 | 41.88 | 42.13 | 41.76 | 42.00 | 317,761 | +0.08(+0.19%) |
Apr 12, 2017 | 41.92 | 42.15 | 41.82 | 41.92 | 359,921 | -0.04(-0.09%) |
Apr 11, 2017 | 41.65 | 42.12 | 41.51 | 41.96 | 516,330 | +0.44(+1.07%) |
Apr 10, 2017 | 41.77 | 41.81 | 41.35 | 41.51 | 434,482 | -0.23(-0.54%) |
Apr 07, 2017 | 41.49 | 41.82 | 41.47 | 41.74 | 393,309 | +0.31(+0.75%) |
Apr 06, 2017 | 41.15 | 41.45 | 41.05 | 41.43 | 350,933 | +0.26(+0.63%) |
Apr 05, 2017 | 41.26 | 41.50 | 41.15 | 41.17 | 417,655 | -0.07(-0.18%) |
Apr 04, 2017 | 41.07 | 41.45 | 41.04 | 41.24 | 588,722 | +0.15(+0.36%) |