Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.85 | 45.92 | 45.16 | 45.41 | 3,806,816 | -0.20(-0.44%) |
Jun 29, 2017 | 45.82 | 46.50 | 44.99 | 45.61 | 5,906,797 | +0.83(+1.85%) |
Jun 28, 2017 | 44.16 | 44.83 | 44.15 | 44.78 | 4,462,059 | +0.96(+2.19%) |
Jun 27, 2017 | 43.73 | 44.25 | 43.54 | 43.82 | 3,116,557 | +0.37(+0.85%) |
Jun 26, 2017 | 43.27 | 43.79 | 43.11 | 43.45 | 3,283,179 | +0.28(+0.65%) |
Jun 23, 2017 | 43.55 | 43.75 | 43.00 | 43.17 | 4,055,490 | -0.17(-0.39%) |
Jun 22, 2017 | 43.52 | 43.63 | 43.21 | 43.34 | 3,216,858 | -0.31(-0.71%) |
Jun 21, 2017 | 43.96 | 44.01 | 43.54 | 43.65 | 2,628,602 | -0.30(-0.68%) |
Jun 20, 2017 | 44.23 | 44.26 | 43.88 | 43.95 | 3,359,923 | -0.42(-0.95%) |
Jun 19, 2017 | 44.52 | 44.81 | 44.26 | 44.37 | 2,690,816 | +0.04(+0.09%) |
Jun 16, 2017 | 44.45 | 44.51 | 44.10 | 44.33 | 4,158,601 | -0.08(-0.18%) |
Jun 15, 2017 | 44.29 | 44.73 | 44.23 | 44.41 | 3,167,279 | -0.12(-0.27%) |
Jun 14, 2017 | 43.87 | 44.56 | 43.56 | 44.53 | 3,555,903 | +0.24(+0.54%) |
Jun 13, 2017 | 44.39 | 44.57 | 44.15 | 44.29 | 3,233,702 | +0.20(+0.45%) |
Jun 12, 2017 | 44.20 | 44.69 | 43.63 | 44.09 | 3,675,377 | -0.02(-0.05%) |
Jun 09, 2017 | 43.66 | 44.21 | 43.62 | 44.11 | 5,840,357 | +0.73(+1.68%) |
Jun 08, 2017 | 43.87 | 42.22 | 43.38 | 6,902,656 | +1.12(+2.65%) | |
Jun 07, 2017 | 42.06 | 42.40 | 41.97 | 42.26 | 5,977,681 | +0.32(+0.76%) |
Jun 06, 2017 | 41.90 | 42.18 | 41.69 | 41.94 | 3,785,327 | -0.31(-0.73%) |
Jun 05, 2017 | 42.16 | 42.63 | 42.08 | 42.25 | 3,896,702 | +0.09(+0.21%) |
Jun 02, 2017 | 42.09 | 42.50 | 41.81 | 42.16 | 5,191,545 | -0.26(-0.61%) |
Jun 01, 2017 | 41.88 | 42.44 | 41.45 | 42.42 | 3,639,588 | +0.77(+1.85%) |
May 31, 2017 | 42.11 | 42.15 | 41.17 | 41.65 | 4,898,172 | -0.42(-1.00%) |
May 30, 2017 | 42.26 | 42.39 | 41.73 | 42.07 | 2,558,763 | -0.49(-1.15%) |
May 26, 2017 | 42.58 | 42.71 | 42.43 | 42.56 | 1,671,191 | -0.07(-0.16%) |
May 25, 2017 | 42.65 | 42.92 | 42.46 | 42.63 | 2,546,620 | +0.08(+0.19%) |
May 24, 2017 | 43.21 | 43.21 | 42.39 | 42.55 | 3,223,695 | -0.48(-1.12%) |
May 23, 2017 | 42.43 | 43.24 | 42.32 | 43.03 | 2,676,243 | +0.63(+1.49%) |
May 22, 2017 | 42.41 | 42.65 | 42.09 | 42.40 | 3,051,243 | +0.15(+0.36%) |
May 19, 2017 | 42.24 | 42.61 | 42.13 | 42.25 | 3,594,550 | +0.12(+0.28%) |
May 18, 2017 | 41.98 | 42.43 | 41.87 | 42.13 | 3,664,240 | +0.12(+0.29%) |
May 17, 2017 | 43.73 | 43.19 | 41.74 | 42.01 | 5,761,857 | -1.72(-3.93%) |
May 16, 2017 | 43.47 | 43.79 | 43.30 | 43.73 | 2,921,724 | +0.36(+0.83%) |
May 15, 2017 | 43.12 | 43.45 | 43.07 | 43.37 | 2,544,339 | +0.36(+0.84%) |
May 12, 2017 | 42.74 | 43.02 | 42.43 | 43.01 | 3,713,990 | -0.02(-0.05%) |
May 11, 2017 | 43.14 | 43.29 | 42.64 | 43.03 | 3,753,101 | -0.34(-0.78%) |
May 10, 2017 | 43.02 | 43.43 | 43.00 | 43.37 | 2,674,499 | -0.10(-0.23%) |
May 09, 2017 | 43.83 | 44.02 | 43.29 | 43.47 | 2,970,374 | -0.27(-0.62%) |
May 08, 2017 | 43.72 | 43.89 | 43.55 | 43.74 | 1,844,072 | +0.01(+0.02%) |
May 05, 2017 | 44.17 | 44.27 | 43.52 | 43.73 | 2,801,292 | -0.33(-0.75%) |
May 04, 2017 | 44.54 | 44.70 | 43.97 | 44.06 | 3,991,152 | -0.09(-0.20%) |
May 03, 2017 | 43.27 | 44.20 | 43.18 | 44.15 | 4,462,467 | +0.68(+1.56%) |
May 02, 2017 | 43.59 | 43.72 | 43.22 | 43.47 | 3,779,882 | -0.11(-0.25%) |
May 01, 2017 | 43.45 | 43.82 | 43.22 | 43.58 | 3,643,849 | +0.40(+0.93%) |
Apr 28, 2017 | 43.52 | 43.80 | 43.14 | 43.18 | 3,811,980 | -0.40(-0.92%) |
Apr 27, 2017 | 43.88 | 43.90 | 43.30 | 43.58 | 3,815,556 | -0.25(-0.57%) |
Apr 26, 2017 | 43.61 | 44.27 | 43.56 | 43.83 | 3,958,174 | +0.18(+0.41%) |
Apr 25, 2017 | 44.07 | 44.22 | 43.65 | 43.65 | 3,892,165 | -0.08(-0.18%) |
Apr 24, 2017 | 44.12 | 44.13 | 43.62 | 43.73 | 4,976,777 | +0.80(+1.86%) |
Apr 21, 2017 | 43.46 | 43.62 | 42.92 | 42.93 | 5,561,398 | -0.74(-1.69%) |
Apr 20, 2017 | 43.06 | 43.78 | 42.73 | 43.67 | 5,573,558 | +1.04(+2.44%) |
Apr 19, 2017 | 42.93 | 43.17 | 42.43 | 42.63 | 4,658,990 | +0.06(+0.14%) |
Apr 18, 2017 | 42.77 | 43.06 | 42.29 | 42.57 | 5,436,224 | -0.58(-1.34%) |
Apr 17, 2017 | 42.70 | 43.22 | 42.51 | 43.15 | 4,802,572 | +0.53(+1.24%) |
Apr 13, 2017 | 42.98 | 43.41 | 42.61 | 42.62 | 3,727,466 | -0.61(-1.41%) |
Apr 12, 2017 | 43.39 | 43.66 | 43.00 | 43.23 | 4,253,684 | -0.39(-0.89%) |
Apr 11, 2017 | 43.53 | 43.75 | 43.18 | 43.62 | 5,156,560 | -0.17(-0.39%) |
Apr 10, 2017 | 44.05 | 44.32 | 43.64 | 43.79 | 3,167,654 | -0.28(-0.64%) |
Apr 07, 2017 | 43.91 | 44.41 | 43.83 | 44.07 | 4,154,298 | -0.24(-0.54%) |
Apr 06, 2017 | 43.89 | 44.38 | 43.62 | 44.31 | 4,813,841 | +0.33(+0.75%) |
Apr 05, 2017 | 45.17 | 45.17 | 43.94 | 43.98 | 3,996,250 | -0.56(-1.26%) |
Apr 04, 2017 | 44.43 | 44.71 | 44.36 | 44.54 | 3,295,444 | -0.18(-0.40%) |