Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.21 | 45.25 | 44.87 | 45.04 | 473,429 | -0.08(-0.17%) |
Jun 29, 2017 | 45.25 | 45.37 | 44.90 | 45.12 | 534,464 | -0.47(-1.04%) |
Jun 28, 2017 | 45.85 | 45.96 | 45.58 | 45.59 | 494,255 | -0.16(-0.34%) |
Jun 27, 2017 | 45.94 | 45.99 | 45.65 | 45.75 | 874,617 | -0.67(-1.44%) |
Jun 26, 2017 | 46.32 | 46.65 | 46.28 | 46.42 | 1,292,918 | +0.38(+0.83%) |
Jun 23, 2017 | 46.23 | 46.32 | 46.01 | 46.04 | 478,237 | +0.11(+0.25%) |
Jun 22, 2017 | 46.14 | 46.20 | 45.88 | 45.92 | 769,691 | -0.31(-0.67%) |
Jun 21, 2017 | 46.37 | 46.42 | 46.15 | 46.23 | 547,357 | -0.44(-0.94%) |
Jun 20, 2017 | 47.15 | 47.18 | 46.60 | 46.67 | 693,407 | -0.43(-0.91%) |
Jun 19, 2017 | 47.23 | 47.30 | 47.02 | 47.10 | 484,614 | -0.20(-0.42%) |
Jun 16, 2017 | 47.02 | 47.33 | 46.95 | 47.30 | 753,586 | +0.43(+0.92%) |
Jun 15, 2017 | 46.45 | 46.92 | 46.42 | 46.87 | 684,432 | -0.17(-0.37%) |
Jun 14, 2017 | 47.18 | 47.28 | 46.91 | 47.04 | 819,484 | +0.05(+0.11%) |
Jun 13, 2017 | 46.77 | 47.08 | 46.67 | 46.99 | 660,418 | +0.59(+1.27%) |
Jun 12, 2017 | 46.54 | 46.65 | 46.19 | 46.40 | 1,025,283 | -0.33(-0.71%) |
Jun 09, 2017 | 46.92 | 47.12 | 46.60 | 46.73 | 1,155,931 | -1.20(-2.51%) |
Jun 08, 2017 | 47.66 | 47.97 | 47.24 | 47.94 | 1,157,146 | +0.00(+0.00%) |
Jun 07, 2017 | 47.92 | 48.04 | 47.76 | 47.94 | 798,036 | +0.09(+0.18%) |
Jun 06, 2017 | 47.96 | 48.07 | 47.82 | 47.85 | 1,472,606 | -0.55(-1.14%) |
Jun 05, 2017 | 48.40 | 48.52 | 48.29 | 48.40 | 1,486,717 | -0.06(-0.13%) |
Jun 02, 2017 | 48.43 | 48.50 | 48.12 | 48.47 | 1,986,168 | -0.52(-1.05%) |
Jun 01, 2017 | 48.80 | 49.00 | 48.69 | 48.98 | 893,943 | -0.13(-0.26%) |
May 31, 2017 | 49.05 | 49.30 | 49.02 | 49.11 | 763,500 | +0.06(+0.12%) |
May 30, 2017 | 49.11 | 49.13 | 48.85 | 49.05 | 796,045 | +0.22(+0.46%) |
May 26, 2017 | 48.84 | 48.91 | 48.63 | 48.83 | 989,647 | -0.48(-0.98%) |
May 25, 2017 | 49.28 | 49.36 | 49.12 | 49.31 | 605,425 | +0.14(+0.28%) |
May 24, 2017 | 48.84 | 49.18 | 48.82 | 49.17 | 697,771 | +0.20(+0.41%) |
May 23, 2017 | 48.70 | 49.07 | 48.65 | 48.97 | 792,964 | +0.57(+1.17%) |