Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.32 | 43.42 | 43.23 | 43.27 | 88,312 | +0.10(+0.23%) |
Jun 29, 2017 | 43.57 | 43.57 | 42.93 | 43.17 | 227,764 | -0.36(-0.83%) |
Jun 28, 2017 | 43.38 | 43.62 | 43.35 | 43.53 | 192,743 | +0.30(+0.69%) |
Jun 27, 2017 | 43.53 | 43.59 | 43.23 | 43.24 | 103,781 | -0.35(-0.80%) |
Jun 26, 2017 | 43.69 | 43.77 | 43.56 | 43.59 | 115,703 | +0.03(+0.06%) |
Jun 23, 2017 | 43.52 | 43.61 | 43.42 | 43.56 | 105,463 | +0.06(+0.14%) |
Jun 22, 2017 | 43.51 | 43.61 | 43.34 | 43.50 | 133,589 | +0.01(+0.02%) |
Jun 21, 2017 | 43.60 | 43.60 | 43.42 | 43.49 | 54,487 | -0.04(-0.10%) |
Jun 20, 2017 | 43.76 | 43.77 | 43.50 | 43.53 | 154,376 | -0.29(-0.65%) |
Jun 19, 2017 | 43.61 | 43.83 | 43.54 | 43.82 | 118,117 | +0.37(+0.85%) |
Jun 16, 2017 | 43.47 | 43.47 | 43.25 | 43.45 | 62,661 | -0.02(-0.04%) |
Jun 15, 2017 | 43.30 | 43.51 | 43.25 | 43.47 | 155,078 | -0.13(-0.29%) |
Jun 14, 2017 | 43.69 | 43.75 | 43.43 | 43.60 | 63,844 | +0.01(+0.02%) |
Jun 13, 2017 | 43.51 | 43.64 | 43.44 | 43.59 | 108,937 | +0.19(+0.43%) |
Jun 12, 2017 | 43.41 | 43.43 | 43.24 | 43.40 | 74,980 | -0.07(-0.16%) |
Jun 09, 2017 | 43.65 | 43.77 | 43.21 | 43.47 | 122,491 | -0.10(-0.23%) |
Jun 08, 2017 | 43.65 | 43.65 | 43.46 | 43.57 | 1,657,876 | -0.02(-0.04%) |
Jun 07, 2017 | 43.53 | 43.61 | 43.44 | 43.59 | 1,227,184 | +0.13(+0.31%) |
Jun 06, 2017 | 43.51 | 43.58 | 43.43 | 43.45 | 93,738 | -0.18(-0.41%) |
Jun 05, 2017 | 43.63 | 43.67 | 43.61 | 43.63 | 52,840 | -0.01(-0.02%) |
Jun 02, 2017 | 43.53 | 43.71 | 43.51 | 43.64 | 136,300 | +0.13(+0.29%) |
Jun 01, 2017 | 43.26 | 43.51 | 43.17 | 43.51 | 118,912 | +0.36(+0.83%) |
May 31, 2017 | 43.22 | 43.23 | 42.99 | 43.16 | 146,538 | +0.02(+0.04%) |
May 30, 2017 | 43.11 | 43.17 | 43.07 | 43.14 | 75,560 | +0.03(+0.06%) |
May 26, 2017 | 43.12 | 43.17 | 43.10 | 43.11 | 76,318 | -0.04(-0.10%) |
May 25, 2017 | 43.00 | 43.22 | 42.98 | 43.16 | 121,723 | +0.30(+0.69%) |
May 24, 2017 | 42.79 | 42.89 | 42.73 | 42.86 | 92,491 | +0.12(+0.27%) |
May 23, 2017 | 42.74 | 42.77 | 42.61 | 42.74 | 135,803 | +0.12(+0.27%) |
May 22, 2017 | 42.49 | 42.69 | 42.49 | 42.63 | 67,517 | +0.21(+0.49%) |
May 19, 2017 | 42.28 | 42.53 | 42.25 | 42.42 | 129,906 | +0.26(+0.62%) |
May 18, 2017 | 42.02 | 42.32 | 41.96 | 42.16 | 197,320 | +0.15(+0.36%) |
May 17, 2017 | 42.41 | 42.48 | 42.00 | 42.01 | 173,209 | -0.71(-1.66%) |
May 16, 2017 | 42.81 | 42.81 | 42.63 | 42.72 | 136,079 | -0.04(-0.08%) |
May 15, 2017 | 42.60 | 42.79 | 42.57 | 42.75 | 206,279 | +0.21(+0.51%) |
May 12, 2017 | 42.62 | 42.65 | 42.49 | 42.54 | 85,064 | -0.09(-0.21%) |
May 11, 2017 | 42.64 | 42.66 | 42.41 | 42.63 | 96,435 | -0.13(-0.31%) |
May 10, 2017 | 42.66 | 42.78 | 42.60 | 42.76 | 629,408 | +0.08(+0.19%) |
May 09, 2017 | 42.74 | 42.78 | 42.62 | 42.68 | 122,075 | +0.01(+0.02%) |
May 08, 2017 | 42.71 | 42.71 | 42.59 | 42.67 | 120,693 | -0.02(-0.04%) |
May 05, 2017 | 42.57 | 42.69 | 42.53 | 42.69 | 80,770 | +0.16(+0.38%) |
May 04, 2017 | 42.48 | 42.55 | 42.35 | 42.53 | 61,214 | +0.09(+0.21%) |
May 03, 2017 | 42.40 | 42.47 | 42.28 | 42.44 | 63,578 | -0.05(-0.13%) |
May 02, 2017 | 42.48 | 42.50 | 42.37 | 42.49 | 125,750 | +0.04(+0.11%) |
May 01, 2017 | 42.49 | 42.53 | 42.40 | 42.45 | 64,675 | +0.07(+0.17%) |
Apr 28, 2017 | 42.57 | 42.57 | 42.36 | 42.38 | 85,494 | -0.16(-0.38%) |
Apr 27, 2017 | 42.50 | 42.58 | 42.40 | 42.54 | 106,878 | +0.06(+0.15%) |
Apr 26, 2017 | 42.48 | 42.63 | 42.44 | 42.48 | 147,437 | -0.01(-0.02%) |
Apr 25, 2017 | 42.40 | 42.54 | 42.33 | 42.48 | 350,786 | +0.21(+0.51%) |
Apr 24, 2017 | 42.21 | 42.31 | 42.15 | 42.27 | 53,058 | +0.47(+1.11%) |
Apr 21, 2017 | 41.89 | 41.91 | 41.72 | 41.80 | 84,141 | -0.09(-0.21%) |
Apr 20, 2017 | 41.68 | 41.98 | 41.64 | 41.89 | 59,949 | +0.34(+0.82%) |
Apr 19, 2017 | 41.71 | 41.77 | 41.52 | 41.55 | 87,590 | -0.05(-0.13%) |
Apr 18, 2017 | 41.57 | 41.66 | 41.47 | 41.61 | 3,557,095 | -0.08(-0.19%) |
Apr 17, 2017 | 41.45 | 41.70 | 41.41 | 41.69 | 2,073,288 | +0.32(+0.78%) |
Apr 13, 2017 | 41.55 | 41.66 | 41.34 | 41.37 | 99,678 | -0.24(-0.58%) |
Apr 12, 2017 | 41.69 | 41.74 | 41.55 | 41.61 | 74,988 | -0.12(-0.28%) |
Apr 11, 2017 | 41.71 | 41.75 | 41.48 | 41.72 | 96,409 | -0.06(-0.15%) |
Apr 10, 2017 | 41.78 | 41.91 | 41.67 | 41.79 | 95,705 | +0.04(+0.09%) |
Apr 07, 2017 | 41.71 | 41.85 | 41.66 | 41.75 | 63,799 | +0.02(+0.04%) |
Apr 06, 2017 | 41.66 | 41.84 | 41.59 | 41.73 | 76,375 | +0.09(+0.22%) |
Apr 05, 2017 | 41.85 | 42.06 | 41.62 | 41.64 | 79,382 | -0.11(-0.26%) |
Apr 04, 2017 | 41.70 | 41.77 | 41.64 | 41.75 | 53,156 | -0.02(-0.04%) |