Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.89 | 46.63 | 45.70 | 46.28 | 63,041 | +0.34(+0.75%) |
Jun 29, 2017 | 46.48 | 46.48 | 45.45 | 45.94 | 52,809 | -0.59(-1.26%) |
Jun 28, 2017 | 45.50 | 46.53 | 45.30 | 46.53 | 57,820 | +1.27(+2.81%) |
Jun 27, 2017 | 45.30 | 46.19 | 44.91 | 45.26 | 140,333 | -0.10(-0.22%) |
Jun 26, 2017 | 45.40 | 45.70 | 45.08 | 45.35 | 144,829 | +0.05(+0.11%) |
Jun 23, 2017 | 44.57 | 45.60 | 44.57 | 45.30 | 171,048 | +0.83(+1.87%) |
Jun 22, 2017 | 44.81 | 45.11 | 43.98 | 44.47 | 108,405 | -0.39(-0.87%) |
Jun 21, 2017 | 45.26 | 45.30 | 44.62 | 44.86 | 51,056 | -0.20(-0.43%) |
Jun 20, 2017 | 45.26 | 45.45 | 44.91 | 45.06 | 49,245 | -0.29(-0.65%) |
Jun 19, 2017 | 45.30 | 45.45 | 45.01 | 45.35 | 73,287 | +0.15(+0.32%) |
Jun 16, 2017 | 44.91 | 45.26 | 44.91 | 45.21 | 115,882 | -0.15(-0.32%) |
Jun 15, 2017 | 44.72 | 45.40 | 44.72 | 45.35 | 51,905 | +0.10(+0.22%) |
Jun 14, 2017 | 45.26 | 45.35 | 44.72 | 45.26 | 46,509 | -0.15(-0.32%) |
Jun 13, 2017 | 45.50 | 45.65 | 45.16 | 45.40 | 34,205 | +0.05(+0.11%) |
Jun 12, 2017 | 45.45 | 46.04 | 45.16 | 45.35 | 41,233 | -0.20(-0.43%) |
Jun 09, 2017 | 45.16 | 45.65 | 44.86 | 45.55 | 76,303 | +0.64(+1.42%) |
Jun 08, 2017 | 44.62 | 45.11 | 44.42 | 44.91 | 68,434 | +0.29(+0.66%) |
Jun 07, 2017 | 44.32 | 44.62 | 44.13 | 44.62 | 47,498 | +0.24(+0.55%) |
Jun 06, 2017 | 44.23 | 44.57 | 43.74 | 44.37 | 83,128 | -0.15(-0.33%) |
Jun 05, 2017 | 44.91 | 44.96 | 44.32 | 44.52 | 85,136 | -0.44(-0.98%) |
Jun 02, 2017 | 43.93 | 45.16 | 43.93 | 44.96 | 107,878 | +1.13(+2.57%) |
Jun 01, 2017 | 43.39 | 43.88 | 43.00 | 43.84 | 59,785 | +0.59(+1.36%) |
May 31, 2017 | 42.76 | 43.25 | 42.61 | 43.25 | 105,314 | +0.59(+1.38%) |
May 30, 2017 | 42.37 | 42.71 | 42.22 | 42.66 | 48,346 | +0.24(+0.58%) |
May 26, 2017 | 42.37 | 42.56 | 42.15 | 42.42 | 47,843 | -0.05(-0.11%) |
May 25, 2017 | 42.66 | 42.76 | 42.27 | 42.46 | 50,471 | +0.15(+0.35%) |
May 24, 2017 | 42.32 | 42.81 | 42.27 | 42.32 | 44,987 | +0.00(+0.00%) |
May 23, 2017 | 42.46 | 42.56 | 42.17 | 42.32 | 68,939 | -0.10(-0.23%) |
May 22, 2017 | 42.12 | 42.95 | 42.02 | 42.42 | 45,914 | +0.34(+0.81%) |
May 19, 2017 | 41.88 | 42.17 | 41.44 | 42.07 | 83,191 | +0.15(+0.35%) |
May 18, 2017 | 41.73 | 42.17 | 41.10 | 41.93 | 62,696 | +0.05(+0.12%) |
May 17, 2017 | 42.90 | 42.42 | 41.83 | 41.88 | 97,268 | -1.03(-2.39%) |
May 16, 2017 | 42.86 | 43.10 | 42.56 | 42.90 | 73,458 | +0.15(+0.34%) |
May 15, 2017 | 42.56 | 43.05 | 42.50 | 42.76 | 69,491 | +0.44(+1.04%) |
May 12, 2017 | 43.29 | 43.29 | 42.17 | 42.32 | 87,356 | -1.22(-2.81%) |
May 11, 2017 | 42.66 | 43.64 | 42.42 | 43.54 | 140,130 | +0.78(+1.83%) |
May 10, 2017 | 42.86 | 43.05 | 42.56 | 42.76 | 60,132 | -0.15(-0.34%) |
May 09, 2017 | 42.51 | 43.15 | 42.46 | 42.90 | 108,810 | +0.54(+1.27%) |
May 08, 2017 | 42.37 | 42.71 | 42.12 | 42.37 | 109,862 | +0.05(+0.12%) |
May 05, 2017 | 43.20 | 43.20 | 41.78 | 42.32 | 147,627 | -0.64(-1.48%) |
May 04, 2017 | 43.93 | 43.93 | 42.71 | 42.95 | 111,586 | -0.83(-1.90%) |
May 03, 2017 | 44.17 | 44.27 | 43.25 | 43.78 | 98,895 | -0.64(-1.43%) |
May 02, 2017 | 44.61 | 44.86 | 44.17 | 44.42 | 77,093 | -0.15(-0.33%) |
May 01, 2017 | 44.13 | 44.61 | 43.64 | 44.57 | 72,167 | +0.39(+0.89%) |
Apr 28, 2017 | 47.40 | 47.74 | 43.59 | 44.17 | 167,690 | -0.88(-1.95%) |
Apr 27, 2017 | 45.20 | 45.49 | 44.37 | 45.05 | 82,760 | -0.05(-0.11%) |
Apr 26, 2017 | 44.71 | 45.35 | 44.52 | 45.10 | 108,284 | +0.44(+0.98%) |
Apr 25, 2017 | 43.88 | 44.86 | 43.78 | 44.66 | 79,804 | +0.93(+2.12%) |
Apr 24, 2017 | 44.13 | 44.32 | 43.64 | 43.73 | 63,548 | +0.20(+0.45%) |
Apr 21, 2017 | 44.03 | 44.61 | 43.39 | 43.54 | 131,945 | -0.49(-1.11%) |
Apr 20, 2017 | 43.25 | 44.03 | 43.15 | 44.03 | 110,421 | +1.03(+2.39%) |
Apr 19, 2017 | 42.66 | 43.39 | 42.66 | 43.00 | 62,966 | +0.29(+0.69%) |
Apr 18, 2017 | 42.37 | 42.71 | 42.07 | 42.71 | 57,755 | +0.15(+0.34%) |
Apr 17, 2017 | 42.02 | 42.56 | 42.02 | 42.56 | 39,427 | +0.54(+1.28%) |
Apr 13, 2017 | 42.42 | 42.42 | 42.02 | 42.02 | 50,104 | -0.44(-1.04%) |
Apr 12, 2017 | 42.90 | 42.90 | 42.27 | 42.46 | 50,338 | -0.54(-1.25%) |
Apr 11, 2017 | 42.42 | 43.05 | 42.15 | 43.00 | 51,581 | +0.64(+1.50%) |
Apr 10, 2017 | 42.76 | 43.15 | 42.32 | 42.37 | 47,830 | -0.34(-0.80%) |
Apr 07, 2017 | 42.76 | 43.15 | 42.51 | 42.71 | 150,957 | -0.15(-0.34%) |
Apr 06, 2017 | 42.71 | 43.00 | 41.98 | 42.86 | 77,138 | +0.24(+0.57%) |
Apr 05, 2017 | 43.39 | 43.69 | 42.42 | 42.61 | 107,478 | -0.68(-1.58%) |
Apr 04, 2017 | 42.61 | 43.39 | 42.54 | 43.29 | 116,532 | +0.59(+1.37%) |