Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.16 | 44.50 | 44.01 | 44.19 | 898,673 | -0.01(-0.02%) |
Jun 29, 2017 | 44.35 | 44.48 | 43.82 | 44.19 | 655,039 | -0.32(-0.71%) |
Jun 28, 2017 | 44.43 | 44.72 | 44.19 | 44.51 | 744,523 | +0.32(+0.73%) |
Jun 27, 2017 | 44.43 | 44.54 | 44.07 | 44.19 | 720,928 | -0.35(-0.79%) |
Jun 26, 2017 | 44.28 | 44.65 | 44.08 | 44.54 | 505,062 | +0.27(+0.60%) |
Jun 23, 2017 | 43.82 | 44.34 | 43.69 | 44.28 | 1,055,976 | +0.02(+0.04%) |
Jun 22, 2017 | 44.67 | 44.69 | 43.89 | 44.26 | 667,167 | -0.25(-0.56%) |
Jun 21, 2017 | 44.76 | 44.76 | 44.14 | 44.51 | 769,171 | -0.35(-0.79%) |
Jun 20, 2017 | 45.63 | 45.75 | 44.84 | 44.87 | 695,403 | -0.93(-2.04%) |
Jun 19, 2017 | 46.83 | 46.96 | 45.71 | 45.80 | 832,930 | -1.01(-2.15%) |
Jun 16, 2017 | 45.47 | 46.85 | 45.47 | 46.81 | 1,352,631 | +1.06(+2.32%) |
Jun 15, 2017 | 44.95 | 45.88 | 44.95 | 45.75 | 638,006 | +0.52(+1.15%) |
Jun 14, 2017 | 45.27 | 45.45 | 44.91 | 45.23 | 453,351 | +0.20(+0.45%) |
Jun 13, 2017 | 44.77 | 45.03 | 44.58 | 45.02 | 562,894 | +0.24(+0.53%) |
Jun 12, 2017 | 44.67 | 45.02 | 44.46 | 44.79 | 555,060 | +0.26(+0.58%) |
Jun 09, 2017 | 44.05 | 44.56 | 44.05 | 44.53 | 691,381 | +0.33(+0.75%) |
Jun 08, 2017 | 43.69 | 44.23 | 43.50 | 44.20 | 726,001 | +0.57(+1.30%) |
Jun 07, 2017 | 43.46 | 43.84 | 43.36 | 43.63 | 579,537 | +0.05(+0.11%) |
Jun 06, 2017 | 43.62 | 43.85 | 43.41 | 43.59 | 682,568 | -0.09(-0.20%) |
Jun 05, 2017 | 43.70 | 43.83 | 43.41 | 43.67 | 621,306 | -0.21(-0.48%) |
Jun 02, 2017 | 44.25 | 44.61 | 43.81 | 43.88 | 1,071,477 | -0.47(-1.06%) |
Jun 01, 2017 | 44.76 | 44.76 | 44.02 | 44.36 | 994,468 | -0.23(-0.51%) |
May 31, 2017 | 44.56 | 44.65 | 44.20 | 44.58 | 1,204,105 | -0.05(-0.11%) |
May 30, 2017 | 44.69 | 44.95 | 44.52 | 44.63 | 694,723 | -0.31(-0.68%) |
May 26, 2017 | 45.49 | 45.60 | 44.76 | 44.94 | 498,546 | -0.60(-1.31%) |
May 25, 2017 | 45.17 | 45.80 | 44.91 | 45.53 | 451,834 | +0.53(+1.17%) |
May 24, 2017 | 44.64 | 45.14 | 44.52 | 45.01 | 371,716 | +0.31(+0.69%) |
May 23, 2017 | 44.57 | 45.00 | 44.34 | 44.70 | 235,213 | +0.30(+0.67%) |
May 22, 2017 | 44.19 | 44.61 | 44.19 | 44.40 | 268,948 | +0.11(+0.25%) |
May 19, 2017 | 43.62 | 44.35 | 43.38 | 44.29 | 337,712 | +0.80(+1.84%) |
May 18, 2017 | 43.67 | 43.98 | 43.15 | 43.49 | 335,676 | -0.27(-0.63%) |
May 17, 2017 | 43.92 | 44.01 | 43.59 | 43.77 | 338,495 | -0.15(-0.34%) |
May 16, 2017 | 44.61 | 44.77 | 43.79 | 43.92 | 769,906 | -0.86(-1.91%) |
May 15, 2017 | 44.82 | 45.16 | 44.61 | 44.77 | 425,726 | +0.23(+0.51%) |
May 12, 2017 | 44.35 | 44.80 | 44.28 | 44.54 | 419,927 | +0.11(+0.25%) |
May 11, 2017 | 44.36 | 44.53 | 44.03 | 44.43 | 495,252 | +0.05(+0.12%) |
May 10, 2017 | 44.00 | 44.63 | 43.88 | 44.38 | 661,266 | +0.55(+1.25%) |
May 09, 2017 | 44.10 | 44.36 | 43.55 | 43.83 | 627,769 | -0.41(-0.92%) |
May 08, 2017 | 43.45 | 44.25 | 43.34 | 44.24 | 841,006 | +0.94(+2.18%) |
May 05, 2017 | 42.37 | 43.48 | 42.16 | 43.29 | 748,356 | +0.95(+2.24%) |
May 04, 2017 | 42.56 | 42.66 | 42.13 | 42.34 | 574,326 | -0.30(-0.70%) |
May 03, 2017 | 42.99 | 43.00 | 42.61 | 42.64 | 578,071 | -0.46(-1.06%) |
May 02, 2017 | 43.34 | 43.59 | 42.82 | 43.10 | 566,602 | -0.31(-0.71%) |
May 01, 2017 | 43.48 | 43.67 | 43.08 | 43.40 | 591,153 | -0.09(-0.22%) |
Apr 28, 2017 | 43.82 | 44.06 | 43.34 | 43.50 | 796,092 | -0.32(-0.73%) |
Apr 27, 2017 | 44.10 | 44.24 | 43.78 | 43.82 | 684,111 | -0.11(-0.25%) |
Apr 26, 2017 | 43.48 | 44.33 | 43.31 | 43.93 | 893,029 | +0.42(+0.98%) |
Apr 25, 2017 | 43.57 | 44.11 | 43.33 | 43.51 | 933,228 | +0.05(+0.13%) |
Apr 24, 2017 | 42.78 | 43.59 | 42.37 | 43.45 | 1,671,291 | +1.36(+3.23%) |
Apr 21, 2017 | 42.08 | 42.27 | 41.96 | 42.09 | 532,410 | +0.10(+0.24%) |
Apr 20, 2017 | 42.21 | 42.29 | 41.93 | 41.99 | 603,857 | -0.29(-0.69%) |
Apr 19, 2017 | 42.65 | 42.95 | 42.14 | 42.28 | 944,304 | +0.33(+0.79%) |
Apr 18, 2017 | 42.09 | 42.19 | 41.65 | 41.95 | 935,868 | -0.16(-0.37%) |
Apr 17, 2017 | 41.77 | 42.13 | 41.77 | 42.11 | 855,726 | +0.23(+0.54%) |
Apr 13, 2017 | 42.41 | 42.56 | 41.77 | 41.88 | 1,211,355 | -0.57(-1.35%) |
Apr 12, 2017 | 42.69 | 42.80 | 42.15 | 42.45 | 1,446,362 | -0.27(-0.64%) |
Apr 11, 2017 | 42.97 | 43.23 | 42.14 | 42.73 | 2,394,662 | -0.47(-1.09%) |
Apr 10, 2017 | 44.93 | 45.23 | 42.93 | 43.20 | 4,562,014 | -4.47(-9.38%) |
Apr 07, 2017 | 47.77 | 48.07 | 47.46 | 47.67 | 649,887 | -0.11(-0.23%) |
Apr 06, 2017 | 47.20 | 48.02 | 46.99 | 47.78 | 796,310 | +0.60(+1.28%) |
Apr 05, 2017 | 47.28 | 47.65 | 47.06 | 47.17 | 733,614 | -0.14(-0.30%) |
Apr 04, 2017 | 46.72 | 47.32 | 46.57 | 47.32 | 1,289,687 | +0.68(+1.45%) |