Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.47 | 44.32 | 43.40 | 43.76 | 271,301 | +0.42(+0.96%) |
Jun 29, 2017 | 43.45 | 43.63 | 42.46 | 43.34 | 339,560 | +0.27(+0.64%) |
Jun 28, 2017 | 42.56 | 43.27 | 41.68 | 43.07 | 374,802 | +0.75(+1.76%) |
Jun 27, 2017 | 43.55 | 43.62 | 42.19 | 42.32 | 361,819 | -1.22(-2.81%) |
Jun 26, 2017 | 43.81 | 43.92 | 42.69 | 43.55 | 205,793 | -0.08(-0.18%) |
Jun 23, 2017 | 43.60 | 44.12 | 43.40 | 43.62 | 692,256 | +0.03(+0.07%) |
Jun 22, 2017 | 43.55 | 43.83 | 43.25 | 43.59 | 149,935 | +0.09(+0.20%) |
Jun 21, 2017 | 44.19 | 44.76 | 43.42 | 43.51 | 231,110 | -0.58(-1.32%) |
Jun 20, 2017 | 43.29 | 44.26 | 43.04 | 44.09 | 274,016 | +0.39(+0.90%) |
Jun 19, 2017 | 43.95 | 44.46 | 43.41 | 43.69 | 208,099 | -0.16(-0.38%) |
Jun 16, 2017 | 43.01 | 43.89 | 42.53 | 43.86 | 503,381 | +0.54(+1.25%) |
Jun 15, 2017 | 42.90 | 43.60 | 42.51 | 43.32 | 271,910 | -0.31(-0.70%) |
Jun 14, 2017 | 42.86 | 44.36 | 42.74 | 43.62 | 422,448 | +1.26(+2.98%) |
Jun 13, 2017 | 42.47 | 42.97 | 41.61 | 42.36 | 320,378 | +0.01(+0.02%) |
Jun 12, 2017 | 42.55 | 43.10 | 41.83 | 42.35 | 494,377 | -0.25(-0.58%) |
Jun 09, 2017 | 43.15 | 43.48 | 42.48 | 42.60 | 525,814 | -0.24(-0.56%) |
Jun 08, 2017 | 42.51 | 44.42 | 41.07 | 42.84 | 792,371 | -3.67(-7.90%) |
Jun 07, 2017 | 46.19 | 47.89 | 46.01 | 46.52 | 469,241 | +0.49(+1.07%) |
Jun 06, 2017 | 46.26 | 47.26 | 45.95 | 46.03 | 405,390 | -0.71(-1.52%) |
Jun 05, 2017 | 47.69 | 49.08 | 46.74 | 46.74 | 288,006 | -0.93(-1.96%) |
Jun 02, 2017 | 47.61 | 48.17 | 47.10 | 47.67 | 268,686 | +0.10(+0.21%) |
Jun 01, 2017 | 46.47 | 47.59 | 46.10 | 47.57 | 240,735 | +1.28(+2.78%) |
May 31, 2017 | 46.62 | 46.62 | 45.79 | 46.29 | 253,813 | -0.21(-0.45%) |
May 30, 2017 | 45.63 | 46.60 | 45.04 | 46.50 | 276,963 | +0.79(+1.72%) |
May 26, 2017 | 45.24 | 45.79 | 45.06 | 45.71 | 152,588 | +0.41(+0.91%) |
May 25, 2017 | 45.06 | 45.68 | 44.79 | 45.30 | 309,223 | +0.66(+1.48%) |
May 24, 2017 | 44.41 | 44.92 | 44.04 | 44.64 | 153,922 | +0.26(+0.60%) |
May 23, 2017 | 44.47 | 44.59 | 43.48 | 44.37 | 118,835 | +0.13(+0.30%) |
May 22, 2017 | 43.94 | 44.32 | 43.79 | 44.24 | 178,619 | +0.43(+0.98%) |
May 19, 2017 | 43.44 | 44.23 | 43.44 | 43.81 | 226,181 | +0.44(+1.01%) |
May 18, 2017 | 42.95 | 43.41 | 42.45 | 43.37 | 221,829 | +0.33(+0.76%) |
May 17, 2017 | 44.35 | 43.57 | 42.84 | 43.05 | 238,064 | -1.30(-2.93%) |
May 16, 2017 | 44.73 | 45.20 | 44.11 | 44.35 | 200,477 | -0.17(-0.38%) |
May 15, 2017 | 44.38 | 44.77 | 44.06 | 44.52 | 263,968 | +0.37(+0.83%) |
May 12, 2017 | 44.22 | 44.47 | 43.79 | 44.15 | 114,837 | -0.22(-0.49%) |
May 11, 2017 | 44.61 | 44.87 | 44.01 | 44.37 | 250,502 | -0.52(-1.16%) |
May 10, 2017 | 44.45 | 44.99 | 44.40 | 44.89 | 143,286 | +0.38(+0.86%) |
May 09, 2017 | 44.87 | 44.88 | 44.19 | 44.51 | 163,380 | -0.37(-0.83%) |
May 08, 2017 | 45.45 | 45.67 | 44.42 | 44.88 | 335,571 | -0.66(-1.45%) |
May 05, 2017 | 45.38 | 45.76 | 45.12 | 45.55 | 142,902 | +0.16(+0.36%) |
May 04, 2017 | 45.43 | 45.61 | 44.93 | 45.38 | 131,241 | +0.16(+0.36%) |
May 03, 2017 | 45.34 | 45.74 | 44.94 | 45.22 | 144,208 | -0.37(-0.82%) |
May 02, 2017 | 45.73 | 46.10 | 45.52 | 45.59 | 125,684 | -0.24(-0.53%) |
May 01, 2017 | 45.72 | 46.03 | 45.36 | 45.83 | 158,633 | +0.19(+0.43%) |
Apr 28, 2017 | 46.14 | 46.14 | 45.40 | 45.64 | 294,147 | -0.42(-0.91%) |
Apr 27, 2017 | 45.97 | 46.29 | 44.85 | 46.06 | 193,706 | +0.09(+0.20%) |
Apr 26, 2017 | 44.82 | 46.45 | 44.32 | 45.97 | 305,143 | +0.93(+2.06%) |
Apr 25, 2017 | 44.64 | 45.52 | 44.64 | 45.04 | 171,343 | +0.40(+0.91%) |
Apr 24, 2017 | 44.81 | 45.03 | 44.41 | 44.64 | 262,758 | +0.70(+1.59%) |
Apr 21, 2017 | 43.97 | 44.19 | 43.64 | 43.94 | 163,927 | +0.09(+0.20%) |
Apr 20, 2017 | 43.68 | 44.38 | 43.45 | 43.85 | 261,232 | +0.29(+0.66%) |
Apr 19, 2017 | 43.17 | 44.01 | 43.17 | 43.56 | 303,702 | +0.74(+1.73%) |
Apr 18, 2017 | 42.18 | 42.82 | 42.17 | 42.82 | 216,544 | +0.51(+1.20%) |
Apr 17, 2017 | 41.79 | 42.37 | 41.44 | 42.32 | 204,478 | +0.67(+1.61%) |
Apr 13, 2017 | 41.74 | 42.29 | 41.30 | 41.65 | 408,171 | -0.30(-0.72%) |
Apr 12, 2017 | 42.94 | 42.94 | 41.72 | 41.95 | 204,133 | -1.18(-2.74%) |
Apr 11, 2017 | 42.54 | 43.20 | 42.33 | 43.13 | 251,483 | +0.45(+1.06%) |
Apr 10, 2017 | 42.54 | 43.02 | 42.27 | 42.68 | 312,538 | -0.02(-0.04%) |
Apr 07, 2017 | 42.97 | 43.23 | 42.18 | 42.70 | 432,532 | -0.16(-0.38%) |
Apr 06, 2017 | 42.45 | 43.13 | 42.22 | 42.86 | 258,312 | +0.52(+1.23%) |
Apr 05, 2017 | 42.39 | 43.11 | 41.93 | 42.34 | 360,788 | +0.42(+1.00%) |
Apr 04, 2017 | 41.99 | 42.41 | 41.57 | 41.92 | 279,899 | -0.23(-0.55%) |