Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.33 | 43.34 | 43.19 | 43.28 | 21,888 | +0.14(+0.33%) |
Jun 29, 2017 | 43.46 | 43.48 | 43.08 | 43.13 | 51,116 | -0.36(-0.83%) |
Jun 28, 2017 | 43.41 | 43.55 | 43.33 | 43.49 | 33,918 | +0.29(+0.68%) |
Jun 27, 2017 | 43.38 | 43.44 | 43.20 | 43.20 | 78,362 | -0.26(-0.61%) |
Jun 26, 2017 | 43.56 | 43.63 | 43.42 | 43.46 | 44,862 | +0.08(+0.18%) |
Jun 23, 2017 | 43.30 | 43.42 | 43.24 | 43.38 | 45,234 | +0.08(+0.17%) |
Jun 22, 2017 | 43.38 | 43.38 | 43.28 | 43.31 | 39,381 | +0.00(+0.00%) |
Jun 21, 2017 | 43.33 | 43.37 | 43.22 | 43.31 | 43,335 | +0.06(+0.14%) |
Jun 20, 2017 | 43.52 | 43.52 | 43.25 | 43.25 | 63,076 | -0.33(-0.75%) |
Jun 19, 2017 | 43.48 | 43.61 | 43.48 | 43.58 | 35,021 | +0.21(+0.48%) |
Jun 16, 2017 | 43.31 | 43.37 | 43.19 | 43.37 | 32,115 | +0.13(+0.29%) |
Jun 15, 2017 | 43.07 | 43.25 | 43.04 | 43.24 | 101,513 | -0.23(-0.54%) |
Jun 14, 2017 | 43.60 | 43.60 | 43.33 | 43.48 | 106,129 | +0.01(+0.02%) |
Jun 13, 2017 | 43.40 | 43.49 | 43.36 | 43.47 | 99,534 | +0.21(+0.48%) |
Jun 12, 2017 | 43.23 | 43.26 | 43.11 | 43.26 | 95,595 | -0.08(-0.19%) |
Jun 09, 2017 | 43.36 | 43.51 | 43.12 | 43.34 | 47,026 | -0.09(-0.21%) |
Jun 08, 2017 | 43.40 | 43.45 | 43.31 | 43.43 | 56,313 | +0.07(+0.15%) |
Jun 07, 2017 | 43.43 | 43.44 | 43.30 | 43.37 | 92,858 | -0.03(-0.06%) |
Jun 06, 2017 | 43.38 | 43.45 | 43.36 | 43.39 | 38,289 | +0.00(+0.00%) |
Jun 05, 2017 | 43.54 | 43.54 | 43.39 | 43.39 | 62,200 | -0.17(-0.38%) |
Jun 02, 2017 | 43.48 | 43.59 | 43.40 | 43.56 | 63,407 | +0.24(+0.56%) |
Jun 01, 2017 | 43.11 | 43.32 | 43.08 | 43.32 | 55,136 | +0.28(+0.64%) |
May 31, 2017 | 43.10 | 43.12 | 42.94 | 43.04 | 79,007 | +0.00(+0.00%) |
May 30, 2017 | 43.01 | 43.06 | 42.94 | 43.04 | 46,424 | +0.02(+0.06%) |
May 26, 2017 | 43.04 | 43.13 | 42.96 | 43.02 | 123,101 | -0.08(-0.17%) |
May 25, 2017 | 43.06 | 43.15 | 42.98 | 43.09 | 53,143 | +0.08(+0.17%) |
May 24, 2017 | 42.91 | 43.02 | 42.86 | 43.02 | 47,285 | +0.15(+0.35%) |
May 23, 2017 | 42.98 | 42.99 | 42.87 | 42.87 | 61,631 | +0.03(+0.08%) |
May 22, 2017 | 42.85 | 42.91 | 42.78 | 42.83 | 54,339 | +0.11(+0.25%) |
May 19, 2017 | 42.60 | 42.85 | 42.60 | 42.72 | 37,376 | +0.34(+0.81%) |
May 18, 2017 | 42.30 | 42.52 | 42.20 | 42.38 | 83,056 | -0.03(-0.06%) |
May 17, 2017 | 42.78 | 42.87 | 42.39 | 42.41 | 103,314 | -0.50(-1.17%) |
May 16, 2017 | 42.92 | 42.92 | 42.84 | 42.91 | 244,678 | +0.08(+0.19%) |
May 15, 2017 | 42.82 | 42.85 | 42.72 | 42.82 | 74,748 | +0.18(+0.43%) |
May 12, 2017 | 42.60 | 42.64 | 42.50 | 42.64 | 38,667 | +0.08(+0.18%) |
May 11, 2017 | 42.56 | 42.57 | 42.39 | 42.56 | 74,024 | -0.05(-0.12%) |
May 10, 2017 | 42.56 | 42.62 | 42.53 | 42.61 | 47,827 | +0.03(+0.08%) |
May 09, 2017 | 42.61 | 42.62 | 42.49 | 42.58 | 52,919 | +0.04(+0.10%) |
May 08, 2017 | 42.59 | 42.62 | 42.50 | 42.54 | 40,694 | -0.14(-0.33%) |
May 05, 2017 | 42.51 | 42.68 | 42.47 | 42.68 | 46,240 | +0.28(+0.65%) |
May 04, 2017 | 42.43 | 42.44 | 42.33 | 42.41 | 38,920 | +0.02(+0.04%) |
May 03, 2017 | 42.40 | 42.40 | 42.29 | 42.39 | 69,217 | -0.03(-0.08%) |
May 02, 2017 | 42.37 | 42.46 | 42.36 | 42.42 | 57,933 | +0.05(+0.12%) |
May 01, 2017 | 42.47 | 42.47 | 42.29 | 42.37 | 181,234 | +0.10(+0.24%) |
Apr 28, 2017 | 42.32 | 42.32 | 42.20 | 42.27 | 53,622 | -0.05(-0.12%) |
Apr 27, 2017 | 42.30 | 42.33 | 42.21 | 42.32 | 54,682 | +0.03(+0.08%) |
Apr 26, 2017 | 42.30 | 42.39 | 42.22 | 42.29 | 243,982 | -0.04(-0.10%) |
Apr 25, 2017 | 42.24 | 42.36 | 42.17 | 42.33 | 45,526 | +0.26(+0.62%) |
Apr 24, 2017 | 42.06 | 42.12 | 42.01 | 42.07 | 46,297 | +0.50(+1.21%) |
Apr 21, 2017 | 41.64 | 41.64 | 41.53 | 41.57 | 35,720 | -0.03(-0.08%) |
Apr 20, 2017 | 41.56 | 41.66 | 41.47 | 41.60 | 73,764 | +0.24(+0.59%) |
Apr 19, 2017 | 41.51 | 41.52 | 41.32 | 41.36 | 44,560 | -0.09(-0.22%) |
Apr 18, 2017 | 41.40 | 41.47 | 41.30 | 41.45 | 97,541 | -0.12(-0.28%) |
Apr 17, 2017 | 41.38 | 41.57 | 41.38 | 41.57 | 52,599 | +0.28(+0.69%) |
Apr 13, 2017 | 41.45 | 41.49 | 41.27 | 41.29 | 40,959 | -0.19(-0.46%) |
Apr 12, 2017 | 41.57 | 41.57 | 41.40 | 41.48 | 102,362 | -0.11(-0.26%) |
Apr 11, 2017 | 41.54 | 41.59 | 41.33 | 41.59 | 84,496 | +0.09(+0.22%) |
Apr 10, 2017 | 41.49 | 41.55 | 41.44 | 41.50 | 59,478 | -0.01(-0.02%) |
Apr 07, 2017 | 41.54 | 41.59 | 41.46 | 41.50 | 77,857 | -0.04(-0.10%) |
Apr 06, 2017 | 41.53 | 41.60 | 41.45 | 41.55 | 50,975 | +0.03(+0.08%) |
Apr 05, 2017 | 41.69 | 41.78 | 41.48 | 41.51 | 45,595 | -0.06(-0.14%) |
Apr 04, 2017 | 41.77 | 41.77 | 41.49 | 41.57 | 97,905 | -0.06(-0.15%) |