Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.19 | 48.23 | 47.99 | 48.14 | 6,051,979 | +0.16(+0.34%) |
Jun 29, 2017 | 48.25 | 48.32 | 47.80 | 47.98 | 8,361,735 | -0.48(-1.00%) |
Jun 28, 2017 | 48.25 | 48.49 | 48.21 | 48.46 | 7,575,475 | +0.22(+0.45%) |
Jun 27, 2017 | 48.36 | 48.37 | 48.20 | 48.25 | 4,301,914 | -0.12(-0.24%) |
Jun 26, 2017 | 48.56 | 48.60 | 48.35 | 48.37 | 5,263,300 | -0.13(-0.28%) |
Jun 23, 2017 | 48.46 | 48.53 | 48.42 | 48.50 | 3,816,514 | -0.04(-0.07%) |
Jun 22, 2017 | 48.50 | 48.54 | 48.45 | 48.54 | 11,038,488 | +0.10(+0.20%) |
Jun 21, 2017 | 48.44 | 48.45 | 48.37 | 48.44 | 7,876,421 | -0.07(-0.15%) |
Jun 20, 2017 | 48.51 | 48.58 | 48.48 | 48.51 | 13,113,592 | +0.02(+0.03%) |
Jun 19, 2017 | 48.45 | 48.53 | 48.41 | 48.49 | 9,290,522 | +0.15(+0.31%) |
Jun 16, 2017 | 48.20 | 48.35 | 48.16 | 48.34 | 9,189,182 | +0.20(+0.41%) |
Jun 15, 2017 | 48.02 | 48.19 | 47.92 | 48.14 | 12,174,865 | -0.47(-0.97%) |
Jun 14, 2017 | 48.72 | 48.78 | 48.50 | 48.62 | 7,682,939 | -0.03(-0.05%) |
Jun 13, 2017 | 48.58 | 48.67 | 48.55 | 48.64 | 3,887,930 | +0.27(+0.55%) |
Jun 12, 2017 | 48.31 | 48.42 | 48.27 | 48.38 | 4,958,052 | +0.15(+0.31%) |
Jun 09, 2017 | 48.28 | 48.45 | 48.07 | 48.22 | 10,010,045 | -0.44(-0.90%) |
Jun 08, 2017 | 48.69 | 48.71 | 48.59 | 48.66 | 11,136,123 | -0.12(-0.24%) |
Jun 07, 2017 | 48.88 | 48.89 | 48.75 | 48.78 | 3,318,518 | -0.02(-0.04%) |
Jun 06, 2017 | 48.79 | 48.86 | 48.75 | 48.80 | 3,983,214 | +0.04(+0.07%) |
Jun 05, 2017 | 48.75 | 48.82 | 48.73 | 48.76 | 4,359,920 | -0.19(-0.38%) |
Jun 02, 2017 | 48.69 | 48.95 | 48.64 | 48.95 | 6,947,900 | +1.01(+2.10%) |
Jun 01, 2017 | 47.88 | 47.95 | 47.81 | 47.94 | 7,005,887 | +0.43(+0.90%) |
May 31, 2017 | 47.60 | 47.60 | 47.46 | 47.51 | 3,173,168 | +0.00(+0.00%) |
May 30, 2017 | 47.47 | 47.58 | 47.43 | 47.51 | 3,901,893 | +0.10(+0.21%) |
May 26, 2017 | 47.28 | 47.41 | 47.23 | 47.41 | 2,863,461 | +0.03(+0.06%) |
May 25, 2017 | 47.33 | 47.42 | 47.30 | 47.39 | 2,656,292 | +0.12(+0.26%) |
May 24, 2017 | 47.16 | 47.26 | 47.10 | 47.26 | 3,202,471 | -0.07(-0.15%) |
May 23, 2017 | 47.38 | 47.41 | 47.32 | 47.33 | 3,730,380 | +0.06(+0.13%) |
May 22, 2017 | 47.25 | 47.32 | 47.22 | 47.27 | 3,115,738 | -0.03(-0.06%) |
May 19, 2017 | 47.14 | 47.32 | 47.10 | 47.30 | 7,832,971 | +0.38(+0.82%) |
May 18, 2017 | 46.74 | 46.96 | 46.65 | 46.91 | 5,754,336 | +0.12(+0.27%) |
May 17, 2017 | 46.90 | 46.96 | 46.74 | 46.79 | 7,929,909 | -0.07(-0.15%) |
May 16, 2017 | 46.93 | 46.96 | 46.75 | 46.86 | 4,408,368 | +0.04(+0.08%) |
May 15, 2017 | 46.83 | 46.90 | 46.80 | 46.83 | 4,522,477 | +0.13(+0.29%) |
May 12, 2017 | 46.68 | 46.76 | 46.66 | 46.69 | 5,237,132 | +0.12(+0.25%) |
May 11, 2017 | 46.65 | 46.67 | 46.56 | 46.58 | 7,766,653 | -0.12(-0.27%) |
May 10, 2017 | 46.78 | 46.79 | 46.70 | 46.70 | 5,736,183 | -0.21(-0.46%) |
May 09, 2017 | 46.93 | 46.97 | 46.84 | 46.91 | 8,087,509 | -0.15(-0.32%) |
May 08, 2017 | 47.15 | 47.17 | 47.04 | 47.07 | 13,522,800 | +0.02(+0.04%) |
May 05, 2017 | 46.84 | 47.07 | 46.81 | 47.05 | 6,581,143 | +0.26(+0.55%) |
May 04, 2017 | 46.61 | 46.81 | 46.56 | 46.79 | 7,156,746 | +0.12(+0.25%) |
May 03, 2017 | 46.50 | 46.75 | 46.43 | 46.67 | 5,349,035 | +0.12(+0.25%) |
May 02, 2017 | 46.65 | 46.66 | 46.54 | 46.56 | 4,517,345 | +0.14(+0.31%) |
May 01, 2017 | 46.41 | 46.46 | 46.35 | 46.41 | 4,197,381 | +0.18(+0.39%) |
Apr 28, 2017 | 46.28 | 46.30 | 46.22 | 46.24 | 7,049,538 | -0.22(-0.48%) |
Apr 27, 2017 | 46.48 | 46.51 | 46.37 | 46.46 | 7,943,530 | +0.04(+0.08%) |
Apr 26, 2017 | 46.44 | 46.56 | 46.41 | 46.42 | 8,422,176 | +0.05(+0.12%) |
Apr 25, 2017 | 46.41 | 46.49 | 46.35 | 46.37 | 4,081,042 | +0.17(+0.37%) |
Apr 24, 2017 | 46.20 | 46.23 | 46.11 | 46.20 | 5,739,842 | +0.32(+0.70%) |
Apr 21, 2017 | 45.87 | 45.92 | 45.83 | 45.88 | 7,195,807 | +0.17(+0.37%) |
Apr 20, 2017 | 45.64 | 45.76 | 45.63 | 45.71 | 12,542,132 | +0.28(+0.61%) |
Apr 19, 2017 | 45.57 | 45.59 | 45.38 | 45.43 | 4,805,611 | -0.03(-0.06%) |
Apr 18, 2017 | 45.43 | 45.46 | 45.34 | 45.46 | 6,119,284 | -0.14(-0.31%) |
Apr 17, 2017 | 45.53 | 45.65 | 45.51 | 45.60 | 5,724,033 | +0.48(+1.07%) |
Apr 13, 2017 | 45.23 | 45.23 | 45.10 | 45.12 | 4,123,911 | -0.38(-0.84%) |
Apr 12, 2017 | 45.44 | 45.56 | 45.37 | 45.51 | 4,909,916 | -0.15(-0.33%) |
Apr 11, 2017 | 45.57 | 45.67 | 45.39 | 45.66 | 5,559,892 | +0.23(+0.51%) |
Apr 10, 2017 | 45.38 | 45.48 | 45.33 | 45.43 | 3,601,101 | -0.11(-0.23%) |
Apr 07, 2017 | 45.55 | 45.64 | 45.47 | 45.53 | 5,765,769 | +0.10(+0.22%) |
Apr 06, 2017 | 45.33 | 45.44 | 45.30 | 45.43 | 5,051,919 | -0.23(-0.51%) |
Apr 05, 2017 | 45.87 | 45.96 | 45.67 | 45.67 | 9,831,686 | -0.32(-0.70%) |
Apr 04, 2017 | 45.90 | 46.07 | 45.81 | 45.99 | 13,769,987 | -0.16(-0.35%) |