Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.72 | 45.91 | 45.42 | 45.67 | 2,328,214 | -0.02(-0.05%) |
Jun 29, 2017 | 45.86 | 45.94 | 45.51 | 45.69 | 1,876,979 | -0.53(-1.14%) |
Jun 28, 2017 | 46.87 | 47.04 | 46.16 | 46.22 | 1,296,336 | -0.47(-1.00%) |
Jun 27, 2017 | 46.94 | 47.19 | 46.53 | 46.69 | 2,484,937 | -0.45(-0.96%) |
Jun 26, 2017 | 46.54 | 47.31 | 46.51 | 47.14 | 1,667,625 | +0.41(+0.88%) |
Jun 23, 2017 | 47.00 | 47.15 | 46.64 | 46.73 | 1,165,220 | -0.28(-0.59%) |
Jun 22, 2017 | 47.12 | 47.21 | 46.98 | 47.00 | 1,006,860 | -0.17(-0.35%) |
Jun 21, 2017 | 47.67 | 47.75 | 46.90 | 47.17 | 1,361,010 | -0.52(-1.09%) |
Jun 20, 2017 | 47.48 | 47.70 | 47.35 | 47.69 | 1,301,563 | +0.25(+0.53%) |
Jun 19, 2017 | 47.73 | 47.73 | 47.28 | 47.44 | 971,125 | -0.24(-0.51%) |
Jun 16, 2017 | 47.20 | 47.68 | 47.20 | 47.68 | 2,157,490 | +0.50(+1.06%) |
Jun 15, 2017 | 47.12 | 47.30 | 46.98 | 47.18 | 2,286,166 | +0.06(+0.12%) |
Jun 14, 2017 | 47.34 | 47.53 | 46.96 | 47.12 | 904,483 | +0.10(+0.21%) |
Jun 13, 2017 | 46.79 | 47.06 | 46.62 | 47.02 | 1,226,938 | +0.13(+0.29%) |
Jun 12, 2017 | 46.79 | 46.92 | 46.37 | 46.89 | 1,752,375 | +0.23(+0.50%) |
Jun 09, 2017 | 46.52 | 46.76 | 46.43 | 46.65 | 1,411,094 | -0.05(-0.11%) |
Jun 08, 2017 | 47.12 | 46.30 | 46.70 | 1,649,756 | -0.45(-0.95%) | |
Jun 07, 2017 | 47.22 | 47.36 | 47.05 | 47.15 | 1,643,360 | +0.06(+0.12%) |
Jun 06, 2017 | 47.24 | 47.41 | 47.05 | 47.09 | 1,316,650 | -0.05(-0.11%) |
Jun 05, 2017 | 47.34 | 47.37 | 47.13 | 47.14 | 993,714 | -0.24(-0.51%) |
Jun 02, 2017 | 47.27 | 47.41 | 46.87 | 47.38 | 1,819,891 | +0.31(+0.65%) |
Jun 01, 2017 | 47.03 | 47.15 | 46.76 | 47.07 | 3,127,593 | +0.04(+0.09%) |
May 31, 2017 | 46.88 | 47.21 | 46.88 | 47.03 | 2,516,896 | +0.24(+0.51%) |
May 30, 2017 | 46.55 | 46.88 | 46.30 | 46.79 | 1,435,762 | +0.26(+0.55%) |
May 26, 2017 | 46.40 | 46.59 | 46.31 | 46.54 | 1,433,716 | +0.08(+0.18%) |
May 25, 2017 | 46.18 | 46.61 | 45.76 | 46.45 | 2,612,730 | -0.07(-0.16%) |
May 24, 2017 | 46.68 | 46.83 | 46.35 | 46.53 | 4,076,133 | -0.27(-0.57%) |
May 23, 2017 | 46.83 | 47.32 | 46.71 | 46.79 | 2,940,884 | +0.03(+0.07%) |
May 22, 2017 | 45.98 | 46.85 | 45.98 | 46.76 | 3,144,071 | +0.68(+1.47%) |
May 19, 2017 | 45.82 | 46.31 | 45.46 | 46.08 | 2,390,458 | +0.25(+0.54%) |
May 18, 2017 | 45.28 | 45.87 | 44.93 | 45.83 | 3,898,527 | +0.72(+1.60%) |
May 17, 2017 | 45.30 | 45.57 | 45.09 | 45.11 | 2,878,012 | -0.19(-0.42%) |
May 16, 2017 | 45.67 | 45.85 | 45.25 | 45.30 | 1,992,646 | -0.42(-0.92%) |
May 15, 2017 | 45.47 | 45.75 | 45.41 | 45.72 | 1,304,429 | +0.20(+0.44%) |
May 12, 2017 | 45.14 | 45.66 | 45.14 | 45.52 | 1,588,269 | +0.40(+0.88%) |
May 11, 2017 | 45.01 | 45.13 | 44.64 | 45.13 | 1,472,561 | +0.00(+0.00%) |
May 10, 2017 | 44.95 | 45.21 | 44.88 | 45.13 | 1,237,289 | +0.20(+0.44%) |
May 09, 2017 | 45.28 | 45.32 | 44.87 | 44.93 | 1,130,730 | -0.35(-0.77%) |
May 08, 2017 | 45.42 | 45.54 | 45.12 | 45.28 | 1,056,762 | -0.12(-0.27%) |
May 05, 2017 | 45.54 | 45.68 | 45.34 | 45.40 | 1,460,724 | -0.02(-0.05%) |
May 04, 2017 | 45.06 | 45.46 | 44.52 | 45.43 | 1,773,123 | +0.47(+1.05%) |
May 03, 2017 | 44.94 | 45.33 | 44.90 | 44.95 | 1,921,451 | -0.01(-0.02%) |
May 02, 2017 | 45.13 | 45.28 | 44.70 | 44.96 | 2,216,633 | -0.02(-0.04%) |
May 01, 2017 | 45.41 | 45.43 | 44.81 | 44.98 | 1,313,284 | -0.35(-0.77%) |
Apr 28, 2017 | 45.57 | 45.67 | 45.15 | 45.33 | 1,330,600 | -0.28(-0.62%) |
Apr 27, 2017 | 45.66 | 45.91 | 45.56 | 45.61 | 1,502,816 | -0.11(-0.24%) |
Apr 26, 2017 | 45.53 | 46.01 | 45.41 | 45.72 | 2,165,056 | +0.07(+0.15%) |
Apr 25, 2017 | 45.75 | 45.90 | 45.48 | 45.65 | 2,179,919 | -0.29(-0.63%) |
Apr 24, 2017 | 45.80 | 46.14 | 45.40 | 45.94 | 1,766,307 | +0.28(+0.62%) |
Apr 21, 2017 | 45.19 | 45.77 | 45.14 | 45.66 | 1,523,479 | +0.46(+1.01%) |
Apr 20, 2017 | 45.49 | 45.48 | 44.78 | 45.20 | 2,950,832 | -0.29(-0.64%) |
Apr 19, 2017 | 45.79 | 45.92 | 45.34 | 45.49 | 1,262,357 | -0.37(-0.81%) |
Apr 18, 2017 | 45.97 | 46.13 | 45.74 | 45.86 | 1,375,671 | -0.07(-0.16%) |
Apr 17, 2017 | 45.72 | 45.99 | 45.52 | 45.94 | 2,502,225 | +0.36(+0.80%) |
Apr 13, 2017 | 45.88 | 45.88 | 45.36 | 45.57 | 2,275,344 | -0.33(-0.72%) |
Apr 12, 2017 | 45.33 | 45.93 | 45.22 | 45.91 | 2,706,472 | +0.50(+1.09%) |
Apr 11, 2017 | 45.17 | 45.47 | 45.00 | 45.41 | 1,837,285 | +0.07(+0.15%) |
Apr 10, 2017 | 45.21 | 45.38 | 44.91 | 45.34 | 1,395,651 | +0.16(+0.35%) |
Apr 07, 2017 | 45.44 | 45.55 | 45.17 | 45.19 | 2,256,410 | -0.16(-0.35%) |
Apr 06, 2017 | 45.62 | 45.72 | 45.25 | 45.34 | 2,751,374 | -0.28(-0.62%) |
Apr 05, 2017 | 45.26 | 45.66 | 45.08 | 45.62 | 2,445,442 | +0.27(+0.60%) |
Apr 04, 2017 | 45.28 | 45.62 | 45.16 | 45.35 | 1,179,755 | +0.12(+0.27%) |