Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.29 | 46.78 | 46.04 | 46.48 | 1,185,495 | +0.45(+0.99%) |
Jun 29, 2017 | 46.46 | 46.88 | 45.62 | 46.03 | 1,177,058 | -0.34(-0.72%) |
Jun 28, 2017 | 46.13 | 46.70 | 46.01 | 46.36 | 911,360 | +0.52(+1.14%) |
Jun 27, 2017 | 44.99 | 45.98 | 44.91 | 45.84 | 2,632,144 | +0.87(+1.93%) |
Jun 26, 2017 | 45.29 | 45.52 | 44.94 | 44.97 | 1,479,468 | -0.21(-0.46%) |
Jun 23, 2017 | 44.77 | 45.51 | 44.41 | 45.18 | 5,310,217 | +0.40(+0.90%) |
Jun 22, 2017 | 45.58 | 45.89 | 44.75 | 44.77 | 1,688,901 | -0.81(-1.78%) |
Jun 21, 2017 | 46.38 | 46.45 | 45.46 | 45.58 | 1,631,276 | -0.68(-1.47%) |
Jun 20, 2017 | 47.34 | 47.42 | 46.25 | 46.27 | 995,453 | -1.20(-2.54%) |
Jun 19, 2017 | 47.02 | 47.71 | 46.78 | 47.47 | 1,278,843 | +0.65(+1.39%) |
Jun 16, 2017 | 46.63 | 47.03 | 46.46 | 46.82 | 2,170,699 | +0.15(+0.32%) |
Jun 15, 2017 | 46.51 | 46.76 | 46.26 | 46.67 | 991,721 | -0.11(-0.23%) |
Jun 14, 2017 | 46.91 | 47.12 | 46.60 | 46.78 | 636,068 | -0.28(-0.59%) |
Jun 13, 2017 | 46.68 | 47.14 | 46.53 | 47.05 | 879,549 | +0.43(+0.93%) |
Jun 12, 2017 | 46.69 | 46.82 | 46.26 | 46.62 | 1,011,207 | -0.05(-0.11%) |
Jun 09, 2017 | 46.42 | 46.73 | 46.34 | 46.67 | 1,244,145 | +0.30(+0.64%) |
Jun 08, 2017 | 46.46 | 45.93 | 46.37 | 1,441,662 | +0.15(+0.32%) | |
Jun 07, 2017 | 46.51 | 46.53 | 46.20 | 46.23 | 1,182,660 | -0.10(-0.21%) |
Jun 06, 2017 | 46.09 | 46.72 | 45.95 | 46.32 | 983,423 | -0.08(-0.17%) |
Jun 05, 2017 | 47.01 | 47.25 | 46.30 | 46.40 | 1,066,142 | -0.70(-1.49%) |
Jun 02, 2017 | 47.09 | 47.35 | 47.02 | 47.10 | 1,091,743 | +0.03(+0.06%) |
Jun 01, 2017 | 47.23 | 47.60 | 46.79 | 47.07 | 1,232,032 | -0.08(-0.17%) |
May 31, 2017 | 47.49 | 47.50 | 46.81 | 47.15 | 1,406,891 | -0.19(-0.40%) |
May 30, 2017 | 47.41 | 47.69 | 47.18 | 47.34 | 1,650,384 | -0.17(-0.35%) |
May 26, 2017 | 47.42 | 47.84 | 47.30 | 47.51 | 768,865 | -0.01(-0.02%) |
May 25, 2017 | 46.94 | 47.69 | 46.88 | 47.52 | 1,064,034 | +0.69(+1.47%) |
May 24, 2017 | 46.54 | 47.06 | 46.54 | 46.83 | 672,506 | +0.35(+0.74%) |
May 23, 2017 | 46.31 | 46.51 | 45.99 | 46.48 | 1,229,722 | +0.34(+0.73%) |
May 22, 2017 | 46.34 | 46.59 | 46.09 | 46.15 | 1,121,159 | +0.29(+0.62%) |
May 19, 2017 | 45.62 | 46.27 | 45.57 | 45.86 | 1,264,018 | +0.36(+0.78%) |
May 18, 2017 | 45.47 | 45.90 | 44.84 | 45.51 | 1,140,206 | -0.06(-0.13%) |
May 17, 2017 | 47.53 | 47.01 | 45.50 | 45.56 | 2,374,416 | -1.96(-4.13%) |
May 16, 2017 | 47.37 | 47.67 | 47.12 | 47.53 | 903,052 | +0.21(+0.44%) |
May 15, 2017 | 47.44 | 47.65 | 47.22 | 47.32 | 860,071 | -0.11(-0.23%) |
May 12, 2017 | 47.92 | 47.95 | 47.06 | 47.43 | 1,884,584 | -0.48(-1.01%) |
May 11, 2017 | 46.06 | 48.01 | 45.91 | 47.91 | 4,850,099 | +1.67(+3.60%) |
May 10, 2017 | 46.41 | 46.47 | 45.89 | 46.25 | 865,158 | -0.20(-0.42%) |
May 09, 2017 | 46.07 | 46.69 | 45.89 | 46.44 | 1,436,531 | +0.38(+0.84%) |
May 08, 2017 | 45.98 | 46.29 | 45.92 | 46.06 | 973,986 | +0.07(+0.15%) |
May 05, 2017 | 45.70 | 46.00 | 45.58 | 45.99 | 761,083 | +0.37(+0.80%) |
May 04, 2017 | 45.66 | 45.83 | 45.31 | 45.62 | 779,419 | +0.02(+0.04%) |
May 03, 2017 | 45.07 | 45.65 | 44.98 | 45.60 | 1,308,002 | +0.47(+1.05%) |
May 02, 2017 | 45.48 | 45.58 | 45.05 | 45.13 | 2,494,584 | -0.37(-0.82%) |
May 01, 2017 | 46.08 | 46.11 | 45.47 | 45.51 | 1,748,129 | -0.52(-1.14%) |
Apr 28, 2017 | 46.50 | 46.53 | 45.98 | 46.03 | 1,733,680 | -0.41(-0.89%) |
Apr 27, 2017 | 46.51 | 46.70 | 46.25 | 46.44 | 968,564 | -0.07(-0.15%) |
Apr 26, 2017 | 46.35 | 46.77 | 46.35 | 46.51 | 1,653,578 | +0.12(+0.26%) |
Apr 25, 2017 | 46.46 | 46.73 | 46.32 | 46.39 | 1,772,054 | +0.08(+0.17%) |
Apr 24, 2017 | 46.72 | 47.32 | 46.14 | 46.31 | 2,320,880 | +0.29(+0.62%) |
Apr 21, 2017 | 45.54 | 46.37 | 45.54 | 46.03 | 2,718,427 | +0.74(+1.63%) |
Apr 20, 2017 | 45.36 | 45.65 | 44.75 | 45.29 | 3,828,244 | -0.10(-0.22%) |
Apr 19, 2017 | 45.38 | 46.24 | 45.01 | 45.39 | 2,979,177 | -1.31(-2.81%) |
Apr 18, 2017 | 46.00 | 46.81 | 45.89 | 46.70 | 2,649,527 | +0.48(+1.05%) |
Apr 17, 2017 | 46.21 | 46.37 | 45.87 | 46.22 | 1,317,282 | +0.31(+0.67%) |
Apr 13, 2017 | 46.55 | 46.98 | 45.90 | 45.91 | 1,683,883 | -0.91(-1.94%) |
Apr 12, 2017 | 47.22 | 47.22 | 46.70 | 46.82 | 1,512,895 | -0.53(-1.13%) |
Apr 11, 2017 | 47.28 | 47.36 | 46.72 | 47.35 | 1,181,104 | -0.16(-0.33%) |
Apr 10, 2017 | 47.03 | 47.75 | 46.93 | 47.51 | 1,481,355 | +0.48(+1.03%) |
Apr 07, 2017 | 46.90 | 47.35 | 46.55 | 47.02 | 1,103,039 | +0.25(+0.53%) |
Apr 06, 2017 | 46.35 | 46.86 | 46.09 | 46.78 | 647,025 | +0.47(+1.02%) |
Apr 05, 2017 | 46.80 | 47.20 | 46.27 | 46.30 | 1,402,058 | -0.26(-0.55%) |
Apr 04, 2017 | 46.16 | 46.65 | 46.10 | 46.56 | 1,012,877 | +0.28(+0.60%) |