Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.36 | 47.56 | 46.63 | 46.87 | 1,569,487 | -0.24(-0.51%) |
Jun 29, 2017 | 46.84 | 47.65 | 46.42 | 47.11 | 2,105,455 | +1.25(+2.73%) |
Jun 28, 2017 | 45.95 | 46.71 | 45.64 | 45.86 | 1,626,911 | +0.29(+0.64%) |
Jun 27, 2017 | 46.26 | 46.70 | 45.53 | 45.57 | 1,456,877 | -0.51(-1.11%) |
Jun 26, 2017 | 45.79 | 46.50 | 45.59 | 46.08 | 1,352,557 | +0.64(+1.41%) |
Jun 23, 2017 | 46.42 | 46.60 | 45.38 | 45.44 | 10,134,092 | -0.80(-1.73%) |
Jun 22, 2017 | 46.51 | 47.05 | 45.70 | 46.24 | 719,026 | -0.40(-0.86%) |
Jun 21, 2017 | 47.80 | 47.80 | 46.55 | 46.64 | 745,179 | -1.05(-2.20%) |
Jun 20, 2017 | 48.38 | 48.40 | 47.47 | 47.69 | 939,536 | -0.82(-1.69%) |
Jun 19, 2017 | 48.57 | 49.22 | 48.45 | 48.51 | 997,157 | +0.14(+0.29%) |
Jun 16, 2017 | 48.29 | 48.50 | 47.86 | 48.37 | 1,882,581 | -0.18(-0.37%) |
Jun 15, 2017 | 48.15 | 49.19 | 48.00 | 48.55 | 1,030,311 | +0.05(+0.10%) |
Jun 14, 2017 | 47.72 | 48.53 | 47.42 | 48.50 | 1,071,739 | +0.16(+0.33%) |
Jun 13, 2017 | 48.37 | 48.94 | 48.03 | 48.34 | 951,968 | +0.28(+0.58%) |
Jun 12, 2017 | 48.07 | 49.42 | 47.96 | 48.06 | 1,796,466 | +0.10(+0.21%) |
Jun 09, 2017 | 46.92 | 48.31 | 46.80 | 47.96 | 1,156,498 | +1.46(+3.14%) |
Jun 08, 2017 | 45.10 | 47.08 | 44.68 | 46.50 | 1,719,124 | +1.57(+3.49%) |
Jun 07, 2017 | 44.90 | 45.34 | 44.81 | 44.93 | 756,946 | +0.11(+0.25%) |
Jun 06, 2017 | 44.72 | 45.19 | 44.45 | 44.82 | 797,759 | -0.35(-0.77%) |
Jun 05, 2017 | 45.11 | 45.66 | 44.92 | 45.17 | 1,089,036 | -0.06(-0.13%) |
Jun 02, 2017 | 44.33 | 45.26 | 44.28 | 45.23 | 2,770,884 | +0.37(+0.82%) |
Jun 01, 2017 | 44.57 | 45.00 | 44.04 | 44.86 | 1,531,699 | +0.66(+1.49%) |
May 31, 2017 | 44.47 | 44.47 | 43.01 | 44.20 | 1,677,809 | -0.25(-0.56%) |
May 30, 2017 | 45.21 | 45.45 | 44.15 | 44.45 | 1,940,058 | -1.16(-2.54%) |
May 26, 2017 | 46.10 | 46.26 | 45.43 | 45.61 | 2,210,501 | -0.58(-1.26%) |
May 25, 2017 | 45.38 | 48.06 | 45.26 | 46.19 | 13,752,369 | -0.84(-1.79%) |
May 24, 2017 | 48.00 | 48.20 | 46.41 | 47.03 | 835,319 | -0.91(-1.90%) |
May 23, 2017 | 47.55 | 48.37 | 46.83 | 47.94 | 994,010 | +0.55(+1.16%) |
May 22, 2017 | 47.19 | 47.51 | 46.74 | 47.39 | 797,758 | +0.36(+0.77%) |
May 19, 2017 | 46.45 | 47.40 | 46.30 | 47.03 | 1,436,304 | +0.61(+1.31%) |
May 18, 2017 | 45.18 | 46.75 | 45.04 | 46.42 | 928,909 | +1.18(+2.61%) |
May 17, 2017 | 46.30 | 46.50 | 44.54 | 45.24 | 1,416,750 | -2.15(-4.54%) |
May 16, 2017 | 47.59 | 47.89 | 46.98 | 47.39 | 1,302,784 | -0.19(-0.40%) |
May 15, 2017 | 47.56 | 48.04 | 47.33 | 47.58 | 522,670 | +0.44(+0.93%) |
May 12, 2017 | 46.96 | 47.23 | 46.33 | 47.14 | 654,437 | -0.12(-0.25%) |
May 11, 2017 | 47.26 | 48.23 | 47.05 | 47.26 | 1,044,574 | -1.22(-2.52%) |
May 10, 2017 | 47.88 | 48.69 | 47.64 | 48.48 | 838,829 | +0.47(+0.98%) |
May 09, 2017 | 48.67 | 49.00 | 47.73 | 48.01 | 789,831 | -0.58(-1.19%) |
May 08, 2017 | 48.42 | 48.62 | 48.04 | 48.59 | 739,577 | +0.30(+0.62%) |
May 05, 2017 | 48.53 | 48.56 | 47.70 | 48.29 | 434,422 | +0.02(+0.04%) |
May 04, 2017 | 48.39 | 49.01 | 47.97 | 48.27 | 565,395 | +0.42(+0.88%) |
May 03, 2017 | 47.10 | 47.94 | 46.50 | 47.85 | 736,844 | +0.47(+0.99%) |
May 02, 2017 | 48.19 | 48.27 | 47.16 | 47.38 | 1,215,261 | -0.77(-1.60%) |
May 01, 2017 | 47.71 | 48.29 | 47.14 | 48.15 | 1,100,136 | +0.68(+1.43%) |
Apr 28, 2017 | 48.90 | 49.19 | 47.43 | 47.47 | 939,087 | -1.36(-2.79%) |
Apr 27, 2017 | 50.02 | 50.02 | 48.50 | 48.83 | 626,869 | -1.01(-2.03%) |
Apr 26, 2017 | 49.22 | 50.51 | 49.05 | 49.84 | 744,459 | +0.53(+1.07%) |
Apr 25, 2017 | 50.59 | 49.30 | 49.31 | 947,034 | -0.44(-0.88%) | |
Apr 24, 2017 | 49.72 | 50.55 | 49.66 | 49.75 | 938,829 | +1.41(+2.92%) |
Apr 21, 2017 | 49.17 | 49.32 | 48.14 | 48.34 | 818,725 | -0.86(-1.75%) |
Apr 20, 2017 | 48.88 | 49.45 | 48.63 | 49.20 | 1,154,364 | +0.78(+1.61%) |
Apr 19, 2017 | 47.85 | 48.75 | 47.85 | 48.42 | 1,870,642 | +0.94(+1.98%) |
Apr 18, 2017 | 47.17 | 48.49 | 46.66 | 47.48 | 1,235,765 | -0.10(-0.21%) |
Apr 17, 2017 | 47.04 | 47.65 | 46.55 | 47.58 | 1,290,990 | +0.77(+1.64%) |
Apr 13, 2017 | 48.22 | 48.51 | 46.81 | 46.81 | 1,923,991 | -1.51(-3.12%) |
Apr 12, 2017 | 48.87 | 49.99 | 48.28 | 48.32 | 2,341,846 | -1.10(-2.23%) |
Apr 11, 2017 | 50.00 | 50.30 | 47.75 | 49.42 | 2,803,316 | -0.40(-0.80%) |
Apr 10, 2017 | 49.89 | 50.35 | 49.04 | 49.82 | 1,299,442 | +0.03(+0.06%) |
Apr 07, 2017 | 49.86 | 50.28 | 49.23 | 49.79 | 1,221,068 | -0.52(-1.03%) |
Apr 06, 2017 | 49.84 | 50.61 | 49.17 | 50.31 | 984,021 | +0.41(+0.82%) |
Apr 05, 2017 | 51.55 | 51.87 | 49.87 | 49.90 | 1,477,170 | -1.04(-2.04%) |
Apr 04, 2017 | 50.86 | 51.52 | 50.45 | 50.94 | 1,143,757 | +0.02(+0.04%) |