Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.86 | 42.31 | 41.86 | 42.19 | 4,524,362 | +0.39(+0.94%) |
Jun 29, 2017 | 41.87 | 42.11 | 41.71 | 41.79 | 5,098,188 | -0.01(-0.02%) |
Jun 28, 2017 | 41.43 | 42.15 | 41.34 | 41.80 | 4,893,450 | +0.50(+1.22%) |
Jun 27, 2017 | 41.85 | 41.99 | 41.26 | 41.30 | 4,487,794 | -0.57(-1.36%) |
Jun 26, 2017 | 42.13 | 42.25 | 41.58 | 41.87 | 5,704,622 | +0.03(+0.06%) |
Jun 23, 2017 | 43.35 | 43.61 | 41.49 | 41.84 | 13,421,518 | -2.40(-5.42%) |
Jun 22, 2017 | 44.74 | 44.79 | 44.17 | 44.24 | 3,024,556 | -0.48(-1.07%) |
Jun 21, 2017 | 45.14 | 45.33 | 44.62 | 44.72 | 2,544,724 | -0.43(-0.95%) |
Jun 20, 2017 | 45.55 | 45.81 | 45.13 | 45.15 | 4,344,410 | -0.54(-1.17%) |
Jun 19, 2017 | 45.78 | 45.81 | 45.24 | 45.68 | 4,904,309 | +0.10(+0.22%) |
Jun 16, 2017 | 46.13 | 46.13 | 44.08 | 45.58 | 12,184,572 | -0.96(-2.07%) |
Jun 15, 2017 | 46.13 | 46.67 | 46.04 | 46.55 | 2,955,169 | +0.09(+0.20%) |
Jun 14, 2017 | 46.53 | 46.66 | 46.33 | 46.45 | 2,034,054 | +0.03(+0.07%) |
Jun 13, 2017 | 46.30 | 46.53 | 46.18 | 46.42 | 1,834,768 | +0.05(+0.11%) |
Jun 12, 2017 | 46.30 | 46.53 | 46.24 | 46.37 | 2,790,012 | +0.11(+0.24%) |
Jun 09, 2017 | 46.10 | 46.34 | 45.99 | 46.26 | 1,975,910 | +0.17(+0.36%) |
Jun 08, 2017 | 46.13 | 45.73 | 46.09 | 3,311,397 | +0.20(+0.44%) | |
Jun 07, 2017 | 46.16 | 46.23 | 45.69 | 45.89 | 2,934,664 | -0.29(-0.64%) |
Jun 06, 2017 | 46.31 | 46.47 | 46.04 | 46.19 | 3,173,948 | -0.31(-0.67%) |
Jun 05, 2017 | 46.58 | 46.71 | 46.41 | 46.50 | 2,526,142 | -0.22(-0.47%) |
Jun 02, 2017 | 46.50 | 46.81 | 46.40 | 46.71 | 2,878,277 | +0.28(+0.60%) |
Jun 01, 2017 | 45.88 | 46.44 | 45.78 | 46.44 | 3,159,266 | +0.70(+1.54%) |
May 31, 2017 | 45.54 | 45.76 | 45.27 | 45.73 | 4,353,069 | +0.30(+0.66%) |
May 30, 2017 | 45.57 | 45.58 | 45.22 | 45.43 | 2,525,036 | -0.19(-0.42%) |
May 26, 2017 | 45.49 | 45.67 | 45.41 | 45.62 | 2,037,280 | +0.13(+0.28%) |
May 25, 2017 | 45.52 | 45.63 | 45.20 | 45.50 | 3,371,601 | +0.05(+0.11%) |
May 24, 2017 | 45.40 | 45.64 | 45.29 | 45.45 | 2,583,099 | -0.01(-0.02%) |
May 23, 2017 | 45.97 | 46.05 | 45.37 | 45.46 | 4,156,216 | -0.60(-1.31%) |
May 22, 2017 | 45.78 | 46.18 | 45.76 | 46.06 | 2,203,138 | +0.31(+0.68%) |
May 19, 2017 | 45.61 | 45.84 | 45.43 | 45.75 | 6,175,174 | +0.13(+0.28%) |
May 18, 2017 | 45.60 | 45.78 | 45.31 | 45.62 | 3,263,919 | +0.03(+0.06%) |
May 17, 2017 | 45.42 | 45.80 | 45.10 | 45.60 | 3,764,340 | +0.18(+0.39%) |
May 16, 2017 | 45.47 | 45.66 | 45.37 | 45.42 | 2,932,966 | +0.13(+0.28%) |
May 15, 2017 | 45.05 | 45.41 | 45.00 | 45.30 | 2,521,879 | +0.08(+0.17%) |
May 12, 2017 | 45.92 | 46.08 | 45.05 | 45.22 | 2,838,839 | -0.89(-1.93%) |
May 11, 2017 | 45.57 | 46.31 | 45.44 | 46.11 | 3,981,162 | +0.39(+0.86%) |
May 10, 2017 | 45.96 | 46.20 | 45.69 | 45.72 | 3,897,239 | -0.31(-0.67%) |
May 09, 2017 | 46.10 | 46.29 | 45.94 | 46.03 | 3,826,089 | +0.01(+0.02%) |
May 08, 2017 | 45.67 | 46.97 | 45.27 | 46.02 | 4,663,379 | -0.34(-0.74%) |
May 05, 2017 | 45.92 | 46.42 | 45.82 | 46.36 | 5,358,463 | +0.60(+1.30%) |
May 04, 2017 | 44.85 | 45.79 | 44.79 | 45.77 | 5,357,983 | +1.42(+3.19%) |
May 03, 2017 | 44.29 | 44.47 | 44.01 | 44.35 | 2,574,987 | +0.03(+0.08%) |
May 02, 2017 | 44.35 | 44.43 | 44.23 | 44.32 | 2,716,488 | +0.02(+0.04%) |
May 01, 2017 | 44.37 | 44.53 | 44.12 | 44.30 | 2,324,114 | -0.02(-0.04%) |
Apr 28, 2017 | 44.66 | 44.66 | 44.15 | 44.32 | 3,352,437 | -0.47(-1.05%) |
Apr 27, 2017 | 44.61 | 45.02 | 44.55 | 44.79 | 2,038,647 | +0.18(+0.41%) |
Apr 26, 2017 | 44.59 | 44.81 | 44.50 | 44.60 | 2,614,930 | +0.07(+0.15%) |
Apr 25, 2017 | 44.38 | 44.59 | 44.28 | 44.53 | 2,158,153 | +0.23(+0.51%) |
Apr 24, 2017 | 44.07 | 44.36 | 43.98 | 44.31 | 2,292,363 | +0.55(+1.26%) |
Apr 21, 2017 | 43.94 | 44.08 | 43.76 | 43.76 | 2,782,247 | -0.21(-0.48%) |
Apr 20, 2017 | 43.69 | 44.05 | 43.59 | 43.97 | 2,404,187 | +0.29(+0.65%) |
Apr 19, 2017 | 43.99 | 44.09 | 43.67 | 43.68 | 2,565,500 | -0.24(-0.55%) |
Apr 18, 2017 | 44.10 | 43.55 | 43.92 | 2,718,835 | +0.23(+0.54%) | |
Apr 17, 2017 | 43.55 | 43.75 | 43.49 | 43.69 | 2,231,678 | +0.18(+0.42%) |
Apr 13, 2017 | 43.74 | 43.86 | 43.50 | 43.50 | 1,794,122 | -0.26(-0.59%) |
Apr 12, 2017 | 43.41 | 43.84 | 43.30 | 43.76 | 2,846,378 | +0.11(+0.25%) |
Apr 11, 2017 | 43.59 | 43.75 | 43.49 | 43.65 | 3,232,858 | +0.04(+0.10%) |
Apr 10, 2017 | 43.34 | 43.83 | 43.24 | 43.61 | 2,334,677 | +0.20(+0.46%) |
Apr 07, 2017 | 43.30 | 43.49 | 43.21 | 43.41 | 2,674,767 | +0.13(+0.29%) |
Apr 06, 2017 | 43.24 | 43.45 | 43.14 | 43.29 | 2,829,065 | +0.07(+0.16%) |
Apr 05, 2017 | 43.20 | 43.57 | 43.14 | 43.22 | 3,635,051 | +0.23(+0.55%) |
Apr 04, 2017 | 42.98 | 43.06 | 42.81 | 42.98 | 3,228,156 | -0.07(-0.15%) |