Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.24 | 45.54 | 44.74 | 45.00 | 60,890 | +0.13(+0.29%) |
Jun 29, 2017 | 45.51 | 45.95 | 44.56 | 44.87 | 230,350 | -0.64(-1.41%) |
Jun 28, 2017 | 45.53 | 45.87 | 44.45 | 45.51 | 113,135 | +0.20(+0.44%) |
Jun 27, 2017 | 45.44 | 45.65 | 44.74 | 45.31 | 75,056 | -0.24(-0.53%) |
Jun 26, 2017 | 45.01 | 45.57 | 44.23 | 45.55 | 81,286 | +0.70(+1.56%) |
Jun 23, 2017 | 46.00 | 43.08 | 44.85 | 209,578 | +0.46(+1.04%) | |
Jun 22, 2017 | 45.00 | 45.00 | 43.20 | 44.39 | 179,903 | -0.49(-1.09%) |
Jun 21, 2017 | 43.00 | 45.00 | 43.00 | 44.88 | 167,356 | +1.87(+4.35%) |
Jun 20, 2017 | 43.50 | 43.75 | 42.95 | 43.01 | 90,536 | -0.34(-0.78%) |
Jun 19, 2017 | 41.76 | 44.05 | 41.74 | 43.35 | 111,453 | +1.79(+4.31%) |
Jun 16, 2017 | 39.69 | 41.72 | 38.14 | 41.56 | 133,777 | +2.06(+5.22%) |
Jun 15, 2017 | 39.65 | 39.98 | 38.80 | 39.50 | 52,874 | -0.18(-0.45%) |
Jun 14, 2017 | 39.72 | 40.00 | 39.25 | 39.68 | 31,465 | +0.15(+0.38%) |
Jun 13, 2017 | 39.23 | 40.69 | 38.67 | 39.53 | 30,579 | +0.53(+1.36%) |
Jun 12, 2017 | 39.02 | 39.80 | 38.62 | 39.00 | 40,966 | +0.09(+0.23%) |
Jun 09, 2017 | 38.79 | 40.16 | 38.52 | 38.91 | 83,221 | +0.23(+0.59%) |
Jun 08, 2017 | 39.41 | 39.76 | 38.25 | 38.68 | 73,303 | -0.71(-1.80%) |
Jun 07, 2017 | 38.90 | 39.99 | 38.66 | 39.39 | 103,676 | +0.17(+0.43%) |
Jun 06, 2017 | 40.30 | 41.04 | 38.92 | 39.22 | 29,279 | -1.21(-2.99%) |
Jun 05, 2017 | 41.13 | 42.28 | 40.19 | 40.43 | 58,967 | -0.58(-1.41%) |
Jun 02, 2017 | 38.37 | 41.20 | 38.01 | 41.01 | 89,110 | +2.81(+7.36%) |
Jun 01, 2017 | 36.78 | 38.36 | 36.75 | 38.20 | 26,757 | +1.45(+3.95%) |
May 31, 2017 | 37.49 | 37.64 | 36.51 | 36.75 | 51,318 | -0.68(-1.82%) |
May 30, 2017 | 37.33 | 38.34 | 36.84 | 37.43 | 140,808 | +0.01(+0.03%) |
May 26, 2017 | 37.56 | 37.84 | 36.83 | 37.42 | 118,879 | -0.04(-0.11%) |
May 25, 2017 | 38.31 | 38.35 | 37.31 | 37.46 | 39,048 | -0.94(-2.45%) |
May 24, 2017 | 36.84 | 38.43 | 36.81 | 38.40 | 74,972 | +1.58(+4.29%) |
May 23, 2017 | 37.62 | 37.75 | 36.72 | 36.82 | 30,084 | -0.73(-1.94%) |
May 22, 2017 | 36.91 | 37.93 | 36.91 | 37.55 | 94,025 | +0.61(+1.65%) |
May 19, 2017 | 38.60 | 39.20 | 36.80 | 36.94 | 140,339 | -1.57(-4.08%) |
May 18, 2017 | 38.84 | 38.84 | 37.24 | 38.51 | 103,449 | -0.23(-0.59%) |
May 17, 2017 | 37.53 | 39.00 | 37.53 | 38.74 | 108,623 | +0.80(+2.11%) |
May 16, 2017 | 37.63 | 38.67 | 37.30 | 37.94 | 44,065 | +0.22(+0.58%) |
May 15, 2017 | 36.71 | 37.81 | 36.71 | 37.72 | 48,366 | +1.23(+3.37%) |
May 12, 2017 | 37.04 | 37.23 | 36.32 | 36.49 | 55,245 | -0.46(-1.24%) |
May 11, 2017 | 37.72 | 37.85 | 34.36 | 36.95 | 166,553 | -1.00(-2.64%) |
May 10, 2017 | 37.84 | 38.41 | 37.09 | 37.95 | 93,593 | +0.51(+1.36%) |
May 09, 2017 | 38.64 | 39.74 | 36.75 | 37.44 | 164,154 | -1.28(-3.31%) |
May 08, 2017 | 39.75 | 39.90 | 38.28 | 38.72 | 59,028 | -0.58(-1.48%) |
May 05, 2017 | 40.23 | 40.23 | 38.95 | 39.30 | 52,431 | -0.45(-1.13%) |
May 04, 2017 | 41.00 | 41.36 | 39.35 | 39.75 | 295,673 | -0.87(-2.14%) |
May 03, 2017 | 40.41 | 41.15 | 40.26 | 40.62 | 48,678 | +0.01(+0.02%) |
May 02, 2017 | 40.70 | 40.80 | 40.58 | 40.61 | 89,426 | -0.03(-0.07%) |
May 01, 2017 | 40.84 | 42.09 | 38.86 | 40.64 | 59,704 | -0.24(-0.59%) |
Apr 28, 2017 | 40.77 | 40.94 | 40.40 | 40.88 | 92,522 | +0.29(+0.71%) |
Apr 27, 2017 | 40.00 | 40.78 | 38.65 | 40.59 | 195,955 | +0.48(+1.20%) |
Apr 26, 2017 | 39.23 | 40.37 | 39.22 | 40.11 | 96,124 | +0.93(+2.37%) |
Apr 25, 2017 | 39.46 | 37.61 | 39.18 | 84,431 | +1.57(+4.17%) | |
Apr 24, 2017 | 37.24 | 37.76 | 36.66 | 37.61 | 73,987 | +0.90(+2.45%) |
Apr 21, 2017 | 36.88 | 37.08 | 36.51 | 36.71 | 80,276 | -0.27(-0.73%) |
Apr 20, 2017 | 37.09 | 37.12 | 36.41 | 36.98 | 70,638 | +0.15(+0.41%) |
Apr 19, 2017 | 36.93 | 37.10 | 36.53 | 36.83 | 64,151 | -0.03(-0.08%) |
Apr 18, 2017 | 38.13 | 38.25 | 36.60 | 36.86 | 29,617 | -1.44(-3.76%) |
Apr 17, 2017 | 38.11 | 38.64 | 37.84 | 38.30 | 38,486 | +0.40(+1.06%) |
Apr 13, 2017 | 37.90 | 38.54 | 37.65 | 37.90 | 87,772 | -0.17(-0.45%) |
Apr 12, 2017 | 38.40 | 38.41 | 37.63 | 38.07 | 29,383 | -0.26(-0.68%) |
Apr 11, 2017 | 37.76 | 38.45 | 37.10 | 38.33 | 59,260 | +0.52(+1.38%) |
Apr 10, 2017 | 37.10 | 38.44 | 37.10 | 37.81 | 40,343 | +0.59(+1.59%) |
Apr 07, 2017 | 36.72 | 37.53 | 36.10 | 37.22 | 98,476 | +0.19(+0.51%) |
Apr 06, 2017 | 36.68 | 37.75 | 36.31 | 37.03 | 185,119 | +0.55(+1.51%) |
Apr 05, 2017 | 37.03 | 37.83 | 35.92 | 36.48 | 229,392 | -0.74(-1.99%) |
Apr 04, 2017 | 36.51 | 37.55 | 36.51 | 37.22 | 69,487 | +0.61(+1.67%) |