Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.88 | 47.06 | 45.87 | 46.30 | 1,393,122 | -0.41(-0.88%) |
Jun 29, 2017 | 46.87 | 47.30 | 46.22 | 46.71 | 995,326 | -0.05(-0.11%) |
Jun 28, 2017 | 45.84 | 46.78 | 45.60 | 46.76 | 1,184,726 | +1.28(+2.81%) |
Jun 27, 2017 | 45.88 | 46.22 | 45.48 | 45.49 | 912,650 | -0.03(-0.07%) |
Jun 26, 2017 | 45.47 | 46.20 | 45.42 | 45.52 | 590,145 | +0.00(+0.00%) |
Jun 23, 2017 | 44.99 | 45.95 | 44.96 | 45.52 | 1,598,804 | +0.54(+1.20%) |
Jun 22, 2017 | 44.89 | 45.30 | 44.57 | 44.98 | 909,912 | +0.12(+0.27%) |
Jun 21, 2017 | 45.65 | 45.70 | 44.68 | 44.86 | 816,563 | -0.74(-1.62%) |
Jun 20, 2017 | 45.99 | 46.21 | 45.60 | 45.60 | 663,192 | -0.53(-1.15%) |
Jun 19, 2017 | 46.23 | 46.55 | 45.91 | 46.12 | 838,481 | +0.11(+0.24%) |
Jun 16, 2017 | 46.13 | 46.28 | 45.73 | 46.01 | 850,923 | -0.07(-0.15%) |
Jun 15, 2017 | 46.17 | 46.79 | 45.79 | 46.08 | 871,945 | -0.52(-1.11%) |
Jun 14, 2017 | 45.61 | 46.63 | 45.41 | 46.60 | 1,788,247 | +1.07(+2.34%) |
Jun 13, 2017 | 45.34 | 46.10 | 45.25 | 45.54 | 1,573,650 | +0.28(+0.62%) |
Jun 12, 2017 | 45.22 | 46.04 | 45.22 | 45.26 | 1,771,500 | -0.03(-0.07%) |
Jun 09, 2017 | 45.04 | 45.59 | 45.00 | 45.29 | 1,742,730 | +0.43(+0.96%) |
Jun 08, 2017 | 44.63 | 45.12 | 44.51 | 44.86 | 618,488 | +0.22(+0.49%) |
Jun 07, 2017 | 44.70 | 44.87 | 44.38 | 44.64 | 1,042,328 | +0.03(+0.07%) |
Jun 06, 2017 | 44.55 | 45.03 | 44.39 | 44.61 | 1,184,960 | -0.12(-0.27%) |
Jun 05, 2017 | 45.21 | 45.42 | 44.73 | 44.73 | 923,856 | -0.57(-1.25%) |
Jun 02, 2017 | 44.61 | 45.53 | 44.61 | 45.30 | 1,718,299 | +0.43(+0.96%) |
Jun 01, 2017 | 44.34 | 44.87 | 44.09 | 44.87 | 3,179,105 | +0.97(+2.20%) |
May 31, 2017 | 43.88 | 43.96 | 43.07 | 43.90 | 3,902,934 | +0.08(+0.18%) |
May 30, 2017 | 44.55 | 44.70 | 43.81 | 43.82 | 1,245,792 | -0.86(-1.92%) |
May 26, 2017 | 44.86 | 44.95 | 44.44 | 44.68 | 938,054 | -0.15(-0.33%) |
May 25, 2017 | 45.24 | 45.32 | 44.52 | 44.83 | 899,164 | -0.15(-0.33%) |
May 24, 2017 | 45.11 | 45.31 | 44.77 | 44.98 | 1,383,031 | +0.07(+0.16%) |
May 23, 2017 | 45.06 | 45.12 | 44.34 | 44.91 | 1,530,784 | +0.05(+0.11%) |
May 22, 2017 | 44.82 | 45.30 | 44.62 | 44.86 | 2,231,435 | +0.49(+1.10%) |
May 19, 2017 | 43.31 | 44.68 | 43.31 | 44.37 | 1,831,501 | +1.04(+2.39%) |
May 18, 2017 | 43.28 | 43.50 | 42.88 | 43.33 | 1,504,464 | +0.00(+0.00%) |
May 17, 2017 | 42.48 | 44.19 | 42.23 | 43.33 | 2,907,447 | -1.33(-2.97%) |
May 16, 2017 | 44.88 | 44.88 | 44.49 | 44.66 | 1,725,799 | -0.25(-0.56%) |
May 15, 2017 | 44.57 | 45.39 | 44.52 | 44.91 | 2,270,437 | +0.41(+0.92%) |
May 12, 2017 | 44.63 | 44.76 | 44.07 | 44.50 | 1,241,772 | -0.34(-0.76%) |
May 11, 2017 | 44.74 | 44.91 | 44.03 | 44.84 | 1,620,262 | -0.07(-0.16%) |
May 10, 2017 | 45.87 | 45.87 | 44.87 | 44.91 | 1,982,981 | -0.99(-2.15%) |
May 09, 2017 | 45.92 | 46.82 | 45.37 | 45.89 | 3,528,729 | +0.93(+2.06%) |
May 08, 2017 | 44.95 | 45.29 | 44.52 | 44.97 | 2,124,196 | +0.10(+0.22%) |
May 05, 2017 | 46.06 | 46.06 | 44.53 | 44.87 | 2,767,291 | -1.12(-2.43%) |
May 04, 2017 | 46.36 | 46.64 | 45.57 | 45.98 | 1,163,702 | -0.15(-0.32%) |
May 03, 2017 | 46.23 | 46.32 | 45.99 | 46.13 | 1,301,217 | -0.15(-0.32%) |
May 02, 2017 | 46.21 | 46.50 | 46.01 | 46.28 | 1,225,433 | +0.15(+0.32%) |
May 01, 2017 | 46.02 | 46.40 | 45.84 | 46.13 | 1,053,145 | +0.25(+0.54%) |
Apr 28, 2017 | 45.46 | 45.98 | 45.22 | 45.88 | 1,509,782 | +0.40(+0.88%) |
Apr 27, 2017 | 45.31 | 45.52 | 44.71 | 45.49 | 1,137,861 | +0.23(+0.51%) |
Apr 26, 2017 | 45.03 | 45.51 | 44.98 | 45.26 | 1,236,844 | +0.26(+0.58%) |
Apr 25, 2017 | 45.17 | 45.64 | 44.96 | 45.00 | 1,390,580 | +0.03(+0.07%) |
Apr 24, 2017 | 44.52 | 45.47 | 44.31 | 44.97 | 1,759,410 | +1.26(+2.87%) |
Apr 21, 2017 | 44.49 | 44.70 | 43.71 | 43.71 | 1,161,164 | -0.81(-1.81%) |
Apr 20, 2017 | 44.11 | 44.73 | 43.90 | 44.52 | 1,030,039 | +0.53(+1.20%) |
Apr 19, 2017 | 43.71 | 44.17 | 43.71 | 43.99 | 1,303,517 | +0.47(+1.08%) |
Apr 18, 2017 | 43.35 | 43.70 | 43.11 | 43.52 | 816,069 | -0.08(-0.18%) |
Apr 17, 2017 | 42.98 | 43.69 | 42.85 | 43.60 | 1,007,293 | +0.69(+1.60%) |
Apr 13, 2017 | 43.27 | 43.61 | 42.73 | 42.91 | 1,494,316 | -0.38(-0.88%) |
Apr 12, 2017 | 43.44 | 43.91 | 43.10 | 43.29 | 909,893 | -0.61(-1.39%) |
Apr 11, 2017 | 43.96 | 44.07 | 43.54 | 43.90 | 714,976 | -0.22(-0.50%) |
Apr 10, 2017 | 43.43 | 44.37 | 43.42 | 44.12 | 1,137,634 | +0.86(+1.98%) |
Apr 07, 2017 | 43.83 | 44.03 | 43.16 | 43.26 | 1,939,405 | -0.78(-1.77%) |
Apr 06, 2017 | 44.37 | 44.98 | 43.59 | 44.04 | 2,846,278 | -1.30(-2.86%) |
Apr 05, 2017 | 45.69 | 46.20 | 45.32 | 45.34 | 1,180,667 | +0.01(+0.02%) |
Apr 04, 2017 | 45.02 | 45.56 | 44.85 | 45.33 | 837,381 | +0.12(+0.26%) |