Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.86 | 43.71 | 42.67 | 43.48 | 211,987 | +0.76(+1.78%) |
Jun 29, 2017 | 43.16 | 43.75 | 42.53 | 42.72 | 177,725 | -0.37(-0.87%) |
Jun 28, 2017 | 42.81 | 43.42 | 42.75 | 43.09 | 197,346 | +0.48(+1.13%) |
Jun 27, 2017 | 43.24 | 43.42 | 42.61 | 42.61 | 192,839 | -0.48(-1.11%) |
Jun 26, 2017 | 43.33 | 43.62 | 42.74 | 43.09 | 387,553 | -0.34(-0.78%) |
Jun 23, 2017 | 43.57 | 43.78 | 43.21 | 43.43 | 332,701 | -0.14(-0.32%) |
Jun 22, 2017 | 43.30 | 43.65 | 43.11 | 43.57 | 184,151 | +0.18(+0.42%) |
Jun 21, 2017 | 44.03 | 44.21 | 43.35 | 43.39 | 283,820 | -0.54(-1.23%) |
Jun 20, 2017 | 43.99 | 44.47 | 43.44 | 43.93 | 275,012 | -0.46(-1.04%) |
Jun 19, 2017 | 44.33 | 44.78 | 44.19 | 44.39 | 214,558 | +0.16(+0.35%) |
Jun 16, 2017 | 43.89 | 44.29 | 43.78 | 44.23 | 343,981 | -0.03(-0.06%) |
Jun 15, 2017 | 43.85 | 44.53 | 43.85 | 44.26 | 203,198 | -0.08(-0.18%) |
Jun 14, 2017 | 44.51 | 44.85 | 44.15 | 44.34 | 280,160 | -0.15(-0.33%) |
Jun 13, 2017 | 44.33 | 44.93 | 44.18 | 44.49 | 258,243 | +0.21(+0.47%) |
Jun 12, 2017 | 45.30 | 45.43 | 44.13 | 44.28 | 490,503 | -1.02(-2.26%) |
Jun 09, 2017 | 44.17 | 45.45 | 43.99 | 45.30 | 422,188 | +1.21(+2.74%) |
Jun 08, 2017 | 43.10 | 44.29 | 42.79 | 44.10 | 296,376 | +1.01(+2.34%) |
Jun 07, 2017 | 42.81 | 43.55 | 42.77 | 43.09 | 383,202 | +0.23(+0.55%) |
Jun 06, 2017 | 42.85 | 43.14 | 42.55 | 42.85 | 224,872 | -0.17(-0.40%) |
Jun 05, 2017 | 43.31 | 43.63 | 43.02 | 43.03 | 295,264 | -0.28(-0.64%) |
Jun 02, 2017 | 42.77 | 43.51 | 42.46 | 43.31 | 190,778 | +0.67(+1.57%) |
Jun 01, 2017 | 42.08 | 42.65 | 41.79 | 42.64 | 178,007 | +0.69(+1.64%) |
May 31, 2017 | 41.22 | 42.12 | 41.19 | 41.95 | 171,387 | +0.35(+0.83%) |
May 30, 2017 | 41.65 | 41.74 | 41.37 | 41.60 | 203,976 | -0.18(-0.44%) |
May 26, 2017 | 41.87 | 41.89 | 41.60 | 41.79 | 121,333 | -0.08(-0.19%) |
May 25, 2017 | 41.79 | 41.98 | 41.52 | 41.86 | 181,055 | +0.29(+0.69%) |
May 24, 2017 | 41.72 | 41.99 | 41.46 | 41.58 | 144,964 | -0.03(-0.06%) |
May 23, 2017 | 41.94 | 41.94 | 41.53 | 41.60 | 270,462 | -0.29(-0.68%) |
May 22, 2017 | 41.55 | 42.11 | 41.34 | 41.89 | 394,089 | +0.38(+0.92%) |
May 19, 2017 | 41.49 | 41.84 | 41.28 | 41.51 | 192,074 | +0.05(+0.13%) |
May 18, 2017 | 41.41 | 41.74 | 41.01 | 41.46 | 313,440 | -0.05(-0.13%) |
May 17, 2017 | 42.24 | 42.09 | 41.40 | 41.51 | 368,178 | -0.73(-1.73%) |
May 16, 2017 | 42.46 | 42.46 | 41.78 | 42.24 | 215,909 | -0.07(-0.16%) |
May 15, 2017 | 42.32 | 42.68 | 42.06 | 42.31 | 467,206 | +0.17(+0.41%) |
May 12, 2017 | 42.37 | 42.71 | 41.90 | 42.13 | 284,437 | -0.43(-1.02%) |
May 11, 2017 | 43.08 | 43.15 | 42.42 | 42.57 | 357,136 | -0.60(-1.39%) |
May 10, 2017 | 43.51 | 43.51 | 42.54 | 43.17 | 507,741 | -0.25(-0.58%) |
May 09, 2017 | 44.80 | 44.94 | 43.09 | 43.42 | 2,547,851 | -1.92(-4.23%) |
May 08, 2017 | 39.95 | 45.34 | 39.51 | 45.34 | 2,059,979 | +4.52(+11.06%) |
May 05, 2017 | 41.00 | 41.14 | 40.51 | 40.82 | 234,753 | +0.00(+0.00%) |
May 04, 2017 | 40.69 | 41.11 | 39.81 | 40.82 | 354,677 | -0.51(-1.24%) |
May 03, 2017 | 41.45 | 41.76 | 41.18 | 41.33 | 161,049 | -0.30(-0.73%) |
May 02, 2017 | 41.59 | 41.82 | 41.27 | 41.64 | 165,176 | +0.07(+0.17%) |
May 01, 2017 | 41.69 | 41.91 | 41.31 | 41.57 | 279,513 | -0.12(-0.29%) |
Apr 28, 2017 | 41.76 | 41.84 | 41.07 | 41.69 | 201,585 | +0.06(+0.15%) |
Apr 27, 2017 | 41.81 | 42.02 | 41.40 | 41.63 | 316,843 | -0.14(-0.33%) |
Apr 26, 2017 | 41.32 | 42.00 | 41.32 | 41.77 | 154,650 | +0.27(+0.65%) |
Apr 25, 2017 | 41.60 | 41.95 | 41.46 | 41.50 | 142,167 | +0.09(+0.21%) |
Apr 24, 2017 | 41.45 | 41.52 | 41.17 | 41.41 | 87,746 | +0.56(+1.36%) |
Apr 21, 2017 | 40.71 | 41.07 | 40.61 | 40.86 | 141,600 | +0.22(+0.53%) |
Apr 20, 2017 | 40.49 | 40.94 | 40.25 | 40.64 | 95,379 | +0.31(+0.78%) |
Apr 19, 2017 | 40.43 | 40.46 | 40.23 | 40.33 | 125,948 | +0.08(+0.19%) |
Apr 18, 2017 | 40.09 | 40.27 | 39.76 | 40.25 | 102,983 | -0.05(-0.13%) |
Apr 17, 2017 | 40.28 | 40.38 | 39.96 | 40.30 | 92,766 | +0.22(+0.54%) |
Apr 13, 2017 | 40.55 | 40.70 | 39.96 | 40.08 | 260,202 | -0.55(-1.35%) |
Apr 12, 2017 | 40.97 | 40.97 | 40.31 | 40.63 | 210,993 | -0.53(-1.29%) |
Apr 11, 2017 | 40.73 | 41.22 | 40.57 | 41.16 | 269,005 | +0.25(+0.62%) |
Apr 10, 2017 | 40.81 | 41.31 | 40.61 | 40.91 | 109,459 | +0.01(+0.02%) |
Apr 07, 2017 | 41.01 | 41.16 | 40.67 | 40.90 | 106,106 | -0.03(-0.08%) |
Apr 06, 2017 | 41.20 | 41.31 | 40.71 | 40.94 | 232,412 | -0.21(-0.51%) |
Apr 05, 2017 | 41.52 | 41.76 | 41.03 | 41.14 | 178,224 | -0.22(-0.52%) |
Apr 04, 2017 | 41.60 | 41.88 | 41.10 | 41.36 | 154,212 | -0.18(-0.44%) |