Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.36 | 46.50 | 45.50 | 45.54 | 126,032 | -0.64(-1.38%) |
Jun 29, 2017 | 46.09 | 46.45 | 45.64 | 46.18 | 208,685 | +0.32(+0.69%) |
Jun 28, 2017 | 45.18 | 46.05 | 44.82 | 45.86 | 200,977 | +0.91(+2.02%) |
Jun 27, 2017 | 45.00 | 45.23 | 44.82 | 44.95 | 174,910 | -0.09(-0.20%) |
Jun 26, 2017 | 45.32 | 45.41 | 44.77 | 45.04 | 211,602 | -0.18(-0.40%) |
Jun 23, 2017 | 45.27 | 44.73 | 45.23 | 406,286 | +0.45(+1.02%) | |
Jun 22, 2017 | 44.86 | 45.18 | 44.23 | 44.77 | 136,050 | -0.09(-0.20%) |
Jun 21, 2017 | 45.36 | 45.54 | 44.63 | 44.86 | 179,492 | -0.45(-1.00%) |
Jun 20, 2017 | 46.00 | 46.50 | 45.04 | 45.32 | 192,248 | -0.86(-1.87%) |
Jun 19, 2017 | 46.50 | 46.91 | 46.05 | 46.18 | 218,444 | -0.41(-0.88%) |
Jun 16, 2017 | 47.05 | 47.18 | 46.16 | 46.59 | 666,480 | -0.91(-1.92%) |
Jun 15, 2017 | 47.05 | 47.64 | 47.05 | 47.50 | 136,889 | +0.09(+0.19%) |
Jun 14, 2017 | 47.64 | 47.73 | 47.23 | 47.41 | 183,261 | -0.27(-0.57%) |
Jun 13, 2017 | 47.27 | 47.77 | 46.96 | 47.68 | 154,371 | +0.46(+0.96%) |
Jun 12, 2017 | 46.91 | 47.30 | 46.84 | 47.23 | 299,962 | +0.18(+0.39%) |
Jun 09, 2017 | 46.23 | 47.09 | 46.18 | 47.05 | 205,606 | +0.91(+1.97%) |
Jun 08, 2017 | 45.50 | 46.36 | 45.18 | 46.14 | 177,536 | +0.68(+1.50%) |
Jun 07, 2017 | 45.14 | 45.50 | 45.00 | 45.45 | 176,270 | +0.41(+0.91%) |
Jun 06, 2017 | 45.77 | 45.95 | 45.77 | 45.04 | 206,262 | -1.05(-2.27%) |
Jun 05, 2017 | 46.55 | 46.59 | 46.09 | 46.09 | 128,951 | -0.55(-1.17%) |
Jun 02, 2017 | 46.41 | 47.09 | 46.36 | 46.64 | 187,039 | +0.27(+0.59%) |
Jun 01, 2017 | 46.59 | 46.59 | 45.96 | 46.36 | 292,739 | -0.14(-0.29%) |
May 31, 2017 | 45.14 | 46.55 | 44.91 | 46.50 | 309,068 | +1.41(+3.13%) |
May 30, 2017 | 45.50 | 45.50 | 44.95 | 45.09 | 153,823 | -0.46(-1.00%) |
May 26, 2017 | 45.54 | 45.59 | 45.41 | 45.54 | 301,078 | -0.05(-0.10%) |
May 25, 2017 | 45.50 | 45.73 | 45.41 | 45.59 | 185,899 | +0.18(+0.40%) |
May 24, 2017 | 45.82 | 46.00 | 45.36 | 45.41 | 183,583 | -0.50(-1.09%) |
May 23, 2017 | 45.68 | 46.13 | 45.54 | 45.91 | 317,646 | +0.14(+0.30%) |
May 22, 2017 | 45.36 | 45.91 | 45.32 | 45.77 | 179,951 | +0.55(+1.21%) |
May 19, 2017 | 44.95 | 45.32 | 44.86 | 45.23 | 281,297 | +0.23(+0.51%) |
May 18, 2017 | 44.68 | 45.18 | 44.45 | 45.00 | 215,551 | +0.32(+0.71%) |
May 17, 2017 | 44.36 | 44.73 | 44.04 | 44.68 | 239,257 | -0.09(-0.20%) |
May 16, 2017 | 45.36 | 45.41 | 44.63 | 44.77 | 167,070 | -0.50(-1.11%) |
May 15, 2017 | 45.23 | 45.59 | 45.18 | 45.27 | 123,111 | +0.09(+0.20%) |
May 12, 2017 | 45.41 | 45.64 | 45.14 | 45.18 | 141,891 | -0.23(-0.50%) |
May 11, 2017 | 45.27 | 45.50 | 44.82 | 45.41 | 204,995 | +0.01(+0.02%) |
May 10, 2017 | 45.40 | 45.76 | 45.22 | 45.40 | 120,044 | -0.05(-0.10%) |
May 09, 2017 | 45.81 | 46.08 | 45.31 | 45.44 | 225,873 | -0.36(-0.79%) |
May 08, 2017 | 45.94 | 46.40 | 45.67 | 45.81 | 173,984 | -0.27(-0.59%) |
May 05, 2017 | 46.40 | 46.67 | 45.67 | 46.08 | 155,762 | -0.09(-0.20%) |
May 04, 2017 | 46.17 | 46.31 | 45.72 | 46.17 | 140,888 | +0.14(+0.30%) |
May 03, 2017 | 46.08 | 46.76 | 45.63 | 46.03 | 292,265 | -0.14(-0.29%) |
May 02, 2017 | 47.08 | 47.21 | 45.94 | 46.17 | 500,943 | -0.77(-1.64%) |
May 01, 2017 | 47.85 | 47.98 | 46.80 | 46.94 | 603,486 | -0.95(-1.99%) |
Apr 28, 2017 | 47.85 | 48.21 | 47.44 | 47.89 | 569,549 | -0.18(-0.38%) |
Apr 27, 2017 | 45.44 | 48.76 | 45.44 | 48.07 | 821,676 | +3.72(+8.38%) |
Apr 26, 2017 | 43.81 | 44.85 | 43.22 | 44.36 | 553,510 | +0.54(+1.24%) |
Apr 25, 2017 | 43.31 | 43.97 | 43.27 | 43.81 | 346,690 | +0.82(+1.90%) |
Apr 24, 2017 | 43.72 | 43.72 | 42.68 | 43.00 | 541,996 | -0.23(-0.52%) |
Apr 21, 2017 | 42.86 | 43.36 | 42.77 | 43.22 | 292,258 | +0.41(+0.95%) |
Apr 20, 2017 | 42.63 | 42.86 | 42.18 | 42.81 | 335,657 | +0.32(+0.75%) |
Apr 19, 2017 | 42.59 | 42.90 | 42.33 | 42.50 | 270,371 | +0.05(+0.11%) |
Apr 18, 2017 | 41.95 | 42.54 | 40.50 | 42.45 | 350,947 | +0.32(+0.75%) |
Apr 17, 2017 | 41.18 | 42.18 | 41.11 | 42.13 | 347,461 | +0.95(+2.31%) |
Apr 13, 2017 | 41.18 | 41.45 | 40.86 | 41.18 | 298,629 | +0.05(+0.11%) |
Apr 12, 2017 | 41.45 | 41.59 | 40.91 | 41.14 | 280,642 | -0.36(-0.87%) |
Apr 11, 2017 | 41.00 | 41.57 | 40.73 | 41.50 | 245,909 | +0.36(+0.88%) |
Apr 10, 2017 | 40.68 | 41.14 | 40.64 | 41.14 | 220,567 | +0.54(+1.34%) |
Apr 07, 2017 | 40.68 | 40.95 | 40.50 | 40.59 | 342,998 | -0.32(-0.78%) |
Apr 06, 2017 | 41.14 | 41.14 | 40.73 | 40.91 | 231,607 | -0.23(-0.55%) |
Apr 05, 2017 | 41.86 | 41.86 | 41.14 | 41.14 | 353,637 | -0.59(-1.41%) |
Apr 04, 2017 | 41.54 | 41.86 | 40.82 | 41.73 | 373,379 | +0.05(+0.11%) |