Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.56 | 44.58 | 43.80 | 43.87 | 1,186,514 | -0.66(-1.49%) |
Jun 29, 2017 | 44.87 | 44.99 | 44.31 | 44.54 | 775,819 | -0.27(-0.59%) |
Jun 28, 2017 | 44.74 | 45.12 | 44.73 | 44.80 | 551,144 | +0.18(+0.40%) |
Jun 27, 2017 | 45.44 | 45.44 | 44.61 | 44.62 | 952,923 | +0.52(+1.18%) |
Jun 26, 2017 | 44.43 | 44.43 | 44.07 | 44.10 | 874,225 | -0.27(-0.60%) |
Jun 23, 2017 | 43.77 | 45.15 | 43.18 | 44.37 | 2,391,891 | +1.77(+4.16%) |
Jun 22, 2017 | 42.85 | 42.85 | 42.50 | 42.59 | 612,187 | -0.27(-0.62%) |
Jun 21, 2017 | 43.15 | 43.18 | 42.63 | 42.86 | 635,568 | -0.20(-0.46%) |
Jun 20, 2017 | 43.09 | 43.26 | 43.01 | 43.06 | 494,809 | -0.09(-0.22%) |
Jun 19, 2017 | 43.49 | 43.49 | 43.08 | 43.15 | 415,845 | -0.06(-0.13%) |
Jun 16, 2017 | 43.17 | 43.34 | 43.06 | 43.21 | 969,240 | -0.06(-0.13%) |
Jun 15, 2017 | 43.12 | 43.44 | 43.07 | 43.27 | 624,444 | -0.10(-0.24%) |
Jun 14, 2017 | 43.49 | 43.55 | 43.26 | 43.37 | 667,203 | -0.03(-0.07%) |
Jun 13, 2017 | 43.14 | 43.40 | 42.88 | 43.40 | 654,881 | +0.32(+0.75%) |
Jun 12, 2017 | 42.70 | 43.18 | 42.67 | 43.08 | 1,012,542 | +0.42(+0.98%) |
Jun 09, 2017 | 41.91 | 42.76 | 41.79 | 42.66 | 1,075,212 | +0.82(+1.95%) |
Jun 08, 2017 | 41.92 | 42.10 | 41.60 | 41.84 | 386,339 | -0.14(-0.34%) |
Jun 07, 2017 | 42.10 | 42.26 | 41.95 | 41.99 | 516,353 | -0.03(-0.07%) |
Jun 06, 2017 | 42.06 | 42.18 | 41.86 | 42.01 | 367,057 | -0.17(-0.40%) |
Jun 05, 2017 | 42.40 | 42.63 | 42.17 | 42.19 | 333,998 | -0.28(-0.67%) |
Jun 02, 2017 | 42.84 | 43.04 | 42.46 | 42.47 | 517,231 | -0.42(-0.97%) |
Jun 01, 2017 | 42.41 | 42.89 | 42.26 | 42.89 | 610,147 | +0.54(+1.28%) |
May 31, 2017 | 42.51 | 42.51 | 42.13 | 42.35 | 614,862 | -0.11(-0.27%) |
May 30, 2017 | 42.49 | 42.66 | 42.37 | 42.46 | 276,811 | -0.09(-0.22%) |
May 26, 2017 | 42.49 | 42.66 | 42.24 | 42.56 | 297,005 | +0.13(+0.31%) |
May 25, 2017 | 42.15 | 42.49 | 42.10 | 42.42 | 490,022 | +0.36(+0.86%) |
May 24, 2017 | 41.83 | 42.20 | 41.68 | 42.06 | 683,683 | +0.15(+0.36%) |
May 23, 2017 | 42.05 | 42.21 | 41.72 | 41.91 | 799,578 | +0.01(+0.02%) |
May 22, 2017 | 41.57 | 42.00 | 41.54 | 41.90 | 656,384 | +0.34(+0.82%) |
May 19, 2017 | 41.64 | 41.68 | 41.42 | 41.56 | 639,950 | +0.05(+0.11%) |
May 18, 2017 | 41.28 | 41.68 | 40.91 | 41.51 | 941,472 | +0.01(+0.02%) |
May 17, 2017 | 41.86 | 41.64 | 41.36 | 41.50 | 526,915 | -0.36(-0.86%) |
May 16, 2017 | 42.03 | 42.03 | 41.70 | 41.86 | 458,090 | -0.13(-0.32%) |
May 15, 2017 | 41.83 | 42.13 | 41.67 | 42.00 | 538,316 | +0.34(+0.82%) |
May 12, 2017 | 42.16 | 42.16 | 41.54 | 41.65 | 531,736 | -0.50(-1.18%) |
May 11, 2017 | 42.20 | 42.28 | 41.77 | 42.15 | 503,517 | -0.23(-0.53%) |
May 10, 2017 | 42.17 | 42.45 | 42.05 | 42.38 | 731,760 | +0.21(+0.49%) |
May 09, 2017 | 42.53 | 42.87 | 42.04 | 42.17 | 749,592 | -0.41(-0.97%) |
May 08, 2017 | 42.78 | 42.81 | 42.57 | 42.59 | 709,309 | -0.17(-0.40%) |
May 05, 2017 | 42.56 | 42.96 | 42.46 | 42.76 | 914,994 | +0.36(+0.84%) |
May 04, 2017 | 41.96 | 42.41 | 41.88 | 42.40 | 827,198 | +0.55(+1.31%) |
May 03, 2017 | 41.99 | 41.99 | 41.52 | 41.85 | 800,112 | -0.14(-0.34%) |
May 02, 2017 | 41.88 | 42.14 | 41.73 | 41.99 | 1,041,773 | +0.11(+0.27%) |
May 01, 2017 | 42.26 | 42.27 | 41.64 | 41.88 | 1,352,302 | -0.45(-1.07%) |
Apr 28, 2017 | 42.42 | 42.86 | 42.22 | 42.33 | 1,988,857 | -0.96(-2.22%) |
Apr 27, 2017 | 43.11 | 43.57 | 42.55 | 43.29 | 3,378,074 | -3.99(-8.45%) |
Apr 26, 2017 | 46.92 | 47.55 | 46.85 | 47.29 | 1,073,104 | +0.41(+0.88%) |
Apr 25, 2017 | 46.98 | 47.10 | 46.78 | 46.87 | 869,999 | +0.04(+0.08%) |
Apr 24, 2017 | 47.04 | 47.05 | 46.58 | 46.84 | 461,985 | +0.36(+0.77%) |
Apr 21, 2017 | 46.16 | 46.64 | 46.05 | 46.48 | 481,377 | +0.32(+0.69%) |
Apr 20, 2017 | 46.21 | 46.36 | 45.96 | 46.16 | 759,241 | +0.15(+0.33%) |
Apr 19, 2017 | 45.66 | 46.07 | 45.61 | 46.01 | 606,196 | +0.22(+0.47%) |
Apr 18, 2017 | 45.53 | 45.92 | 45.53 | 45.79 | 572,069 | +0.17(+0.37%) |
Apr 17, 2017 | 45.28 | 45.62 | 45.20 | 45.62 | 401,161 | +0.59(+1.32%) |
Apr 13, 2017 | 45.45 | 45.63 | 45.02 | 45.03 | 533,254 | -0.47(-1.04%) |
Apr 12, 2017 | 45.50 | 45.77 | 45.23 | 45.50 | 478,273 | -0.14(-0.31%) |
Apr 11, 2017 | 45.24 | 45.64 | 45.23 | 45.64 | 470,903 | +0.23(+0.50%) |
Apr 10, 2017 | 45.37 | 45.67 | 45.27 | 45.41 | 348,346 | +0.05(+0.10%) |
Apr 07, 2017 | 45.38 | 45.75 | 45.12 | 45.37 | 429,448 | -0.09(-0.21%) |
Apr 06, 2017 | 45.43 | 45.50 | 45.15 | 45.46 | 524,533 | +0.10(+0.23%) |
Apr 05, 2017 | 45.97 | 45.97 | 45.25 | 45.36 | 808,678 | -0.51(-1.11%) |
Apr 04, 2017 | 45.96 | 46.05 | 45.73 | 45.87 | 591,870 | -0.13(-0.29%) |