Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.20 | 47.82 | 47.00 | 47.09 | 627,481 | -0.02(-0.04%) |
Jun 29, 2017 | 44.78 | 47.61 | 44.78 | 47.11 | 1,133,679 | -2.34(-4.73%) |
Jun 28, 2017 | 48.54 | 49.56 | 48.02 | 49.45 | 683,768 | +1.46(+3.05%) |
Jun 27, 2017 | 47.71 | 48.24 | 47.50 | 47.98 | 246,369 | +0.27(+0.56%) |
Jun 26, 2017 | 47.97 | 48.21 | 47.29 | 47.72 | 133,147 | -0.05(-0.10%) |
Jun 23, 2017 | 47.46 | 48.21 | 47.25 | 47.76 | 641,527 | +0.36(+0.76%) |
Jun 22, 2017 | 47.14 | 47.55 | 47.01 | 47.40 | 276,794 | +0.34(+0.72%) |
Jun 21, 2017 | 47.55 | 47.66 | 46.93 | 47.06 | 204,049 | -0.38(-0.80%) |
Jun 20, 2017 | 48.12 | 48.32 | 47.26 | 47.44 | 170,577 | -1.00(-2.05%) |
Jun 19, 2017 | 48.50 | 48.89 | 48.29 | 48.44 | 186,521 | +0.27(+0.55%) |
Jun 16, 2017 | 47.37 | 48.20 | 47.19 | 48.17 | 370,639 | +0.41(+0.85%) |
Jun 15, 2017 | 48.04 | 48.52 | 47.53 | 47.76 | 172,880 | -0.71(-1.46%) |
Jun 14, 2017 | 48.62 | 48.86 | 48.25 | 48.47 | 257,135 | -0.20(-0.42%) |
Jun 13, 2017 | 48.57 | 48.75 | 48.22 | 48.67 | 183,752 | +0.21(+0.44%) |
Jun 12, 2017 | 49.20 | 49.48 | 48.22 | 48.46 | 201,655 | -0.79(-1.61%) |
Jun 09, 2017 | 48.59 | 49.63 | 48.49 | 49.26 | 312,714 | +0.64(+1.33%) |
Jun 08, 2017 | 47.85 | 48.76 | 47.49 | 48.61 | 204,284 | +0.76(+1.60%) |
Jun 07, 2017 | 47.45 | 47.89 | 47.30 | 47.85 | 368,503 | +0.43(+0.91%) |
Jun 06, 2017 | 47.26 | 47.54 | 46.76 | 47.41 | 249,738 | -0.05(-0.10%) |
Jun 05, 2017 | 48.08 | 48.29 | 47.42 | 47.46 | 147,816 | -0.67(-1.40%) |
Jun 02, 2017 | 47.82 | 48.70 | 47.77 | 48.13 | 216,491 | +0.39(+0.81%) |
Jun 01, 2017 | 46.93 | 47.78 | 46.68 | 47.74 | 239,292 | +0.99(+2.11%) |
May 31, 2017 | 46.99 | 46.99 | 46.20 | 46.76 | 165,528 | -0.19(-0.41%) |
May 30, 2017 | 46.89 | 47.19 | 46.65 | 46.95 | 156,402 | -0.02(-0.04%) |
May 26, 2017 | 46.95 | 47.17 | 46.78 | 46.97 | 121,836 | -0.04(-0.08%) |
May 25, 2017 | 46.97 | 47.18 | 46.73 | 47.01 | 199,509 | +0.31(+0.67%) |
May 24, 2017 | 47.29 | 47.56 | 46.61 | 46.69 | 214,831 | -0.51(-1.07%) |
May 23, 2017 | 46.82 | 47.41 | 46.65 | 47.20 | 231,318 | +0.43(+0.93%) |
May 22, 2017 | 46.39 | 46.87 | 46.09 | 46.77 | 372,346 | +0.64(+1.38%) |
May 19, 2017 | 45.97 | 46.58 | 45.86 | 46.13 | 472,730 | +0.22(+0.48%) |
May 18, 2017 | 46.34 | 46.34 | 45.71 | 45.91 | 282,889 | -0.46(-0.99%) |
May 17, 2017 | 47.68 | 47.12 | 46.35 | 46.37 | 214,244 | -1.31(-2.74%) |
May 16, 2017 | 48.04 | 48.04 | 47.50 | 47.68 | 202,346 | -0.22(-0.46%) |
May 15, 2017 | 47.85 | 48.33 | 47.70 | 47.90 | 270,315 | +0.25(+0.52%) |
May 12, 2017 | 47.56 | 47.82 | 47.45 | 47.65 | 143,935 | -0.08(-0.17%) |
May 11, 2017 | 48.08 | 48.08 | 47.15 | 47.73 | 174,969 | -0.45(-0.94%) |
May 10, 2017 | 48.00 | 48.21 | 47.68 | 48.19 | 136,966 | +0.14(+0.29%) |
May 09, 2017 | 48.49 | 48.54 | 47.83 | 48.05 | 213,008 | -0.39(-0.80%) |
May 08, 2017 | 49.02 | 49.26 | 48.26 | 48.44 | 169,657 | -0.76(-1.55%) |
May 05, 2017 | 49.00 | 49.48 | 49.00 | 49.20 | 293,106 | +0.33(+0.68%) |
May 04, 2017 | 48.61 | 48.96 | 48.41 | 48.87 | 154,731 | +0.14(+0.28%) |
May 03, 2017 | 48.50 | 49.25 | 47.49 | 48.73 | 369,560 | +0.01(+0.02%) |
May 02, 2017 | 48.62 | 48.89 | 48.48 | 48.72 | 270,165 | +0.12(+0.25%) |
May 01, 2017 | 48.90 | 48.90 | 48.53 | 48.60 | 314,033 | -0.07(-0.15%) |
Apr 28, 2017 | 49.02 | 49.29 | 48.24 | 48.67 | 485,526 | -0.43(-0.88%) |
Apr 27, 2017 | 48.67 | 49.26 | 48.24 | 49.11 | 238,057 | +0.53(+1.10%) |
Apr 26, 2017 | 48.16 | 49.02 | 48.05 | 48.57 | 271,779 | +0.23(+0.48%) |
Apr 25, 2017 | 47.91 | 48.61 | 47.82 | 48.34 | 315,441 | +0.69(+1.45%) |
Apr 24, 2017 | 47.46 | 47.79 | 47.23 | 47.65 | 239,136 | +1.01(+2.17%) |
Apr 21, 2017 | 46.62 | 46.90 | 46.44 | 46.64 | 221,674 | -0.10(-0.22%) |
Apr 20, 2017 | 46.41 | 46.80 | 46.21 | 46.74 | 291,732 | +0.62(+1.34%) |
Apr 19, 2017 | 46.22 | 46.57 | 46.09 | 46.12 | 250,738 | -0.01(-0.02%) |
Apr 18, 2017 | 45.88 | 46.23 | 45.31 | 46.13 | 240,102 | -0.04(-0.08%) |
Apr 17, 2017 | 45.95 | 46.21 | 45.63 | 46.17 | 228,694 | +0.44(+0.96%) |
Apr 13, 2017 | 46.46 | 46.65 | 45.56 | 45.73 | 341,344 | -0.89(-1.91%) |
Apr 12, 2017 | 47.07 | 47.15 | 46.32 | 46.62 | 286,295 | -0.73(-1.53%) |
Apr 11, 2017 | 46.77 | 47.51 | 46.43 | 47.34 | 331,902 | +0.49(+1.04%) |
Apr 10, 2017 | 46.63 | 47.32 | 46.04 | 46.86 | 441,504 | +0.32(+0.69%) |
Apr 07, 2017 | 46.11 | 46.71 | 45.87 | 46.54 | 395,834 | +0.65(+1.42%) |
Apr 06, 2017 | 45.77 | 46.11 | 45.53 | 45.88 | 369,622 | +0.13(+0.28%) |
Apr 05, 2017 | 46.29 | 46.50 | 45.73 | 45.76 | 485,860 | -0.47(-1.01%) |
Apr 04, 2017 | 46.39 | 46.66 | 45.72 | 46.22 | 459,792 | -0.08(-0.18%) |