Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.09 | 43.10 | 42.54 | 42.95 | 1,373,680 | +0.04(+0.09%) |
Jun 29, 2017 | 43.25 | 43.42 | 42.81 | 42.91 | 1,117,519 | -0.62(-1.42%) |
Jun 28, 2017 | 42.89 | 43.56 | 42.88 | 43.53 | 1,296,203 | +0.76(+1.78%) |
Jun 27, 2017 | 43.00 | 43.11 | 42.62 | 42.77 | 1,315,329 | -0.20(-0.47%) |
Jun 26, 2017 | 43.05 | 43.05 | 42.48 | 42.97 | 1,223,720 | -0.04(-0.09%) |
Jun 23, 2017 | 42.46 | 43.02 | 42.34 | 43.01 | 1,802,925 | +0.70(+1.65%) |
Jun 22, 2017 | 42.26 | 42.75 | 42.23 | 42.31 | 2,412,638 | +0.04(+0.09%) |
Jun 21, 2017 | 42.54 | 42.65 | 42.18 | 42.27 | 1,689,368 | -0.33(-0.77%) |
Jun 20, 2017 | 43.60 | 43.60 | 42.55 | 42.60 | 1,197,047 | -1.03(-2.36%) |
Jun 19, 2017 | 43.65 | 43.81 | 43.56 | 43.63 | 727,084 | +0.05(+0.11%) |
Jun 16, 2017 | 43.25 | 43.62 | 43.16 | 43.58 | 2,968,949 | +0.31(+0.72%) |
Jun 15, 2017 | 43.26 | 43.32 | 42.83 | 43.27 | 1,262,839 | -0.02(-0.05%) |
Jun 14, 2017 | 44.30 | 44.30 | 43.25 | 43.29 | 1,369,162 | -0.92(-2.08%) |
Jun 13, 2017 | 43.93 | 44.22 | 43.70 | 44.21 | 1,412,411 | +0.27(+0.61%) |
Jun 12, 2017 | 44.22 | 44.55 | 43.76 | 43.94 | 863,025 | -0.26(-0.59%) |
Jun 09, 2017 | 44.08 | 44.24 | 43.95 | 44.20 | 1,080,621 | +0.21(+0.48%) |
Jun 08, 2017 | 43.76 | 44.05 | 43.58 | 43.99 | 949,721 | +0.12(+0.27%) |
Jun 07, 2017 | 44.10 | 44.18 | 43.82 | 43.87 | 1,141,503 | -0.24(-0.54%) |
Jun 06, 2017 | 43.95 | 44.18 | 43.77 | 44.11 | 1,076,088 | +0.03(+0.07%) |
Jun 05, 2017 | 43.67 | 44.20 | 43.17 | 44.08 | 813,857 | +0.26(+0.59%) |
Jun 02, 2017 | 43.74 | 43.86 | 43.40 | 43.82 | 751,848 | +0.01(+0.02%) |
Jun 01, 2017 | 43.30 | 44.18 | 43.06 | 43.81 | 1,070,705 | +0.64(+1.48%) |
May 31, 2017 | 43.00 | 43.25 | 42.84 | 43.17 | 1,335,776 | +0.15(+0.35%) |
May 30, 2017 | 43.08 | 43.50 | 43.00 | 43.02 | 635,810 | -0.25(-0.58%) |
May 29, 2017 | 43.19 | 43.45 | 43.15 | 43.27 | 249,051 | +0.11(+0.25%) |
May 26, 2017 | 43.77 | 43.77 | 43.07 | 43.16 | 589,514 | -0.55(-1.26%) |
May 25, 2017 | 43.69 | 44.14 | 43.35 | 43.71 | 773,762 | +0.01(+0.02%) |
May 24, 2017 | 43.56 | 43.86 | 43.47 | 43.70 | 802,685 | +0.00(+0.00%) |
May 23, 2017 | 44.05 | 44.05 | 43.67 | 43.70 | 970,903 | -0.33(-0.75%) |
May 19, 2017 | 43.12 | 44.17 | 43.00 | 44.03 | 1,373,280 | +1.09(+2.54%) |
May 18, 2017 | 43.03 | 43.17 | 42.37 | 42.94 | 1,432,612 | -0.09(-0.21%) |
May 17, 2017 | 43.81 | 43.81 | 43.00 | 43.03 | 1,192,942 | -0.75(-1.71%) |
May 16, 2017 | 44.35 | 44.42 | 43.60 | 43.78 | 1,313,067 | -0.44(-1.00%) |
May 15, 2017 | 44.03 | 44.33 | 43.80 | 44.22 | 1,476,634 | +0.52(+1.19%) |
May 12, 2017 | 43.64 | 43.84 | 43.40 | 43.70 | 745,003 | +0.07(+0.16%) |
May 11, 2017 | 44.07 | 44.21 | 43.44 | 43.63 | 1,455,020 | -0.33(-0.75%) |
May 10, 2017 | 43.92 | 44.02 | 43.66 | 43.96 | 1,431,520 | +0.20(+0.46%) |
May 09, 2017 | 44.00 | 44.05 | 43.56 | 43.76 | 1,270,261 | -0.34(-0.77%) |
May 08, 2017 | 43.48 | 44.20 | 43.34 | 44.10 | 1,550,234 | +0.63(+1.45%) |
May 05, 2017 | 42.65 | 43.60 | 42.62 | 43.47 | 1,662,800 | +0.97(+2.28%) |
May 04, 2017 | 43.13 | 43.16 | 42.22 | 42.50 | 2,225,857 | -0.75(-1.73%) |
May 03, 2017 | 43.02 | 43.33 | 42.74 | 43.25 | 2,051,925 | +0.21(+0.49%) |
May 02, 2017 | 42.52 | 43.05 | 42.01 | 43.04 | 4,749,589 | +0.99(+2.35%) |
May 01, 2017 | 42.94 | 42.94 | 41.42 | 42.05 | 5,038,014 | -1.45(-3.33%) |
Apr 28, 2017 | 43.39 | 43.60 | 43.10 | 43.50 | 648,229 | +0.17(+0.39%) |
Apr 27, 2017 | 44.27 | 44.45 | 43.15 | 43.33 | 1,002,290 | -0.92(-2.08%) |
Apr 26, 2017 | 44.49 | 44.65 | 43.82 | 44.25 | 2,490,227 | -0.25(-0.56%) |
Apr 25, 2017 | 44.29 | 44.62 | 44.28 | 44.50 | 642,365 | +0.27(+0.61%) |
Apr 24, 2017 | 44.31 | 44.60 | 44.12 | 44.23 | 637,953 | -0.05(-0.11%) |
Apr 21, 2017 | 44.10 | 44.29 | 43.89 | 44.28 | 719,960 | +0.09(+0.20%) |
Apr 20, 2017 | 43.99 | 44.47 | 43.91 | 44.19 | 753,414 | +0.18(+0.41%) |
Apr 19, 2017 | 44.09 | 44.12 | 43.79 | 44.01 | 1,477,911 | -0.02(-0.05%) |
Apr 18, 2017 | 44.32 | 44.32 | 43.57 | 44.03 | 951,498 | -0.30(-0.68%) |
Apr 17, 2017 | 44.16 | 44.48 | 44.12 | 44.33 | 454,281 | +0.19(+0.43%) |
Apr 13, 2017 | 44.43 | 44.43 | 44.14 | 44.14 | 1,148,950 | -0.20(-0.45%) |
Apr 12, 2017 | 44.05 | 44.39 | 44.05 | 44.34 | 583,904 | +0.19(+0.43%) |
Apr 11, 2017 | 44.14 | 44.30 | 43.68 | 44.15 | 703,717 | +0.08(+0.18%) |
Apr 10, 2017 | 43.73 | 44.19 | 43.61 | 44.07 | 649,654 | +0.41(+0.94%) |
Apr 07, 2017 | 43.59 | 43.78 | 43.50 | 43.66 | 561,785 | +0.16(+0.37%) |
Apr 06, 2017 | 43.24 | 43.70 | 43.01 | 43.50 | 747,254 | +0.44(+1.02%) |
Apr 05, 2017 | 43.08 | 43.37 | 42.94 | 43.06 | 1,019,748 | +0.12(+0.28%) |
Apr 04, 2017 | 42.20 | 43.20 | 42.10 | 42.94 | 1,852,024 | +0.88(+2.09%) |