Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.87 | 43.74 | 42.71 | 43.42 | 2,885,340 | +0.96(+2.25%) |
Jun 29, 2017 | 43.67 | 43.84 | 42.35 | 42.47 | 4,076,179 | -1.60(-3.63%) |
Jun 28, 2017 | 44.13 | 44.43 | 43.71 | 44.06 | 2,419,008 | +0.19(+0.43%) |
Jun 27, 2017 | 44.29 | 44.65 | 43.87 | 43.88 | 1,438,434 | -0.84(-1.87%) |
Jun 26, 2017 | 44.83 | 45.02 | 44.66 | 44.71 | 1,120,220 | +0.08(+0.18%) |
Jun 23, 2017 | 44.53 | 44.83 | 44.42 | 44.63 | 1,364,614 | +0.23(+0.52%) |
Jun 22, 2017 | 44.54 | 44.62 | 44.23 | 44.40 | 1,437,327 | -0.14(-0.31%) |
Jun 21, 2017 | 45.21 | 45.34 | 44.50 | 44.54 | 1,394,792 | -0.48(-1.07%) |
Jun 20, 2017 | 45.49 | 45.54 | 44.96 | 45.02 | 1,296,131 | -0.47(-1.04%) |
Jun 19, 2017 | 45.52 | 45.65 | 44.95 | 45.49 | 1,330,331 | +0.15(+0.32%) |
Jun 16, 2017 | 46.67 | 46.71 | 44.90 | 45.35 | 2,932,211 | -1.65(-3.51%) |
Jun 15, 2017 | 46.89 | 47.12 | 46.66 | 46.99 | 1,038,808 | +0.05(+0.11%) |
Jun 14, 2017 | 46.86 | 47.43 | 46.71 | 46.94 | 976,172 | +0.19(+0.41%) |
Jun 13, 2017 | 46.54 | 46.90 | 46.15 | 46.75 | 710,502 | +0.20(+0.42%) |
Jun 12, 2017 | 46.45 | 46.71 | 46.19 | 46.55 | 854,366 | +0.06(+0.13%) |
Jun 09, 2017 | 46.41 | 46.63 | 46.32 | 46.49 | 868,605 | -0.05(-0.11%) |
Jun 08, 2017 | 47.20 | 46.38 | 46.54 | 983,466 | -0.63(-1.33%) | |
Jun 07, 2017 | 47.01 | 47.31 | 46.84 | 47.17 | 992,167 | +0.28(+0.61%) |
Jun 06, 2017 | 46.94 | 47.09 | 46.76 | 46.88 | 752,992 | -0.05(-0.11%) |
Jun 05, 2017 | 46.88 | 47.01 | 46.62 | 46.94 | 736,809 | -0.01(-0.02%) |
Jun 02, 2017 | 47.01 | 47.14 | 46.55 | 46.95 | 1,039,677 | -0.02(-0.05%) |
Jun 01, 2017 | 46.55 | 46.97 | 46.34 | 46.97 | 1,146,424 | +0.59(+1.27%) |
May 31, 2017 | 46.26 | 46.55 | 46.22 | 46.38 | 1,053,934 | +0.19(+0.41%) |
May 30, 2017 | 46.47 | 46.47 | 46.00 | 46.19 | 687,317 | -0.34(-0.73%) |
May 26, 2017 | 46.43 | 46.68 | 46.31 | 46.53 | 751,802 | +0.13(+0.29%) |
May 25, 2017 | 46.14 | 46.53 | 46.01 | 46.39 | 854,930 | +0.30(+0.65%) |
May 24, 2017 | 45.75 | 46.11 | 45.62 | 46.10 | 781,331 | +0.44(+0.96%) |
May 23, 2017 | 45.59 | 45.95 | 45.42 | 45.66 | 958,969 | +0.12(+0.25%) |
May 22, 2017 | 44.98 | 45.60 | 44.81 | 45.54 | 839,649 | +0.57(+1.27%) |
May 19, 2017 | 44.58 | 45.02 | 44.39 | 44.97 | 1,151,074 | +0.39(+0.88%) |
May 18, 2017 | 44.71 | 44.74 | 44.36 | 44.58 | 1,186,301 | -0.11(-0.24%) |
May 17, 2017 | 44.31 | 44.93 | 44.18 | 44.69 | 1,335,235 | +0.38(+0.86%) |
May 16, 2017 | 44.72 | 44.75 | 44.29 | 44.31 | 926,783 | -0.37(-0.82%) |
May 15, 2017 | 44.26 | 44.71 | 44.23 | 44.67 | 1,449,602 | +0.41(+0.92%) |
May 12, 2017 | 44.49 | 44.55 | 44.23 | 44.27 | 859,937 | -0.29(-0.64%) |
May 11, 2017 | 44.35 | 44.57 | 44.27 | 44.55 | 926,168 | +0.03(+0.07%) |
May 10, 2017 | 44.40 | 44.53 | 44.32 | 44.52 | 903,104 | +0.11(+0.25%) |
May 09, 2017 | 44.71 | 44.77 | 44.35 | 44.41 | 833,736 | -0.31(-0.70%) |
May 08, 2017 | 44.59 | 44.88 | 44.44 | 44.72 | 958,890 | +0.12(+0.26%) |
May 05, 2017 | 44.76 | 45.00 | 44.45 | 44.60 | 1,109,168 | -0.08(-0.17%) |
May 04, 2017 | 44.34 | 45.44 | 44.34 | 44.68 | 1,647,025 | +0.43(+0.97%) |
May 03, 2017 | 44.29 | 44.43 | 44.11 | 44.25 | 921,178 | +0.00(+0.01%) |
May 02, 2017 | 44.19 | 44.37 | 44.04 | 44.25 | 1,156,075 | +0.08(+0.17%) |
May 01, 2017 | 44.55 | 44.63 | 44.17 | 44.17 | 686,663 | -0.32(-0.71%) |
Apr 28, 2017 | 44.53 | 44.55 | 44.32 | 44.49 | 1,483,103 | -0.05(-0.12%) |
Apr 27, 2017 | 44.50 | 44.74 | 44.36 | 44.54 | 742,764 | +0.13(+0.30%) |
Apr 26, 2017 | 44.86 | 44.93 | 44.40 | 44.41 | 1,357,168 | -0.43(-0.95%) |
Apr 25, 2017 | 45.02 | 45.07 | 44.61 | 44.84 | 1,275,988 | -0.18(-0.40%) |
Apr 24, 2017 | 44.88 | 45.03 | 44.70 | 45.01 | 1,785,205 | +0.30(+0.68%) |
Apr 21, 2017 | 44.69 | 44.79 | 44.65 | 44.71 | 1,061,041 | -0.02(-0.04%) |
Apr 20, 2017 | 44.76 | 44.88 | 44.65 | 44.73 | 1,188,775 | -0.04(-0.08%) |
Apr 19, 2017 | 44.83 | 44.96 | 44.59 | 44.76 | 1,099,557 | -0.08(-0.17%) |
Apr 18, 2017 | 44.60 | 45.13 | 44.60 | 44.84 | 1,396,687 | +0.26(+0.58%) |
Apr 17, 2017 | 44.27 | 44.59 | 44.11 | 44.58 | 1,550,221 | +0.41(+0.93%) |
Apr 13, 2017 | 44.42 | 44.61 | 44.14 | 44.17 | 1,047,278 | -0.29(-0.65%) |
Apr 12, 2017 | 44.40 | 44.78 | 44.23 | 44.46 | 2,862,004 | +0.08(+0.17%) |
Apr 11, 2017 | 44.28 | 44.51 | 44.08 | 44.39 | 1,982,105 | -0.04(-0.10%) |
Apr 10, 2017 | 44.38 | 44.58 | 44.22 | 44.43 | 1,376,893 | +0.08(+0.18%) |
Apr 07, 2017 | 44.66 | 44.66 | 44.34 | 44.35 | 1,995,462 | -0.22(-0.49%) |
Apr 06, 2017 | 44.76 | 44.76 | 44.40 | 44.57 | 1,988,415 | -0.04(-0.09%) |
Apr 05, 2017 | 43.97 | 44.71 | 43.91 | 44.61 | 3,150,778 | +0.98(+2.26%) |
Apr 04, 2017 | 43.56 | 43.65 | 43.15 | 43.62 | 1,940,133 | +0.12(+0.28%) |