Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.94 | 46.94 | 43.76 | 44.54 | 917,373 | -3.76(-7.79%) |
Jun 29, 2017 | 47.34 | 48.59 | 47.16 | 48.30 | 240,773 | +0.93(+1.97%) |
Jun 28, 2017 | 46.87 | 47.87 | 46.84 | 47.37 | 196,627 | +0.57(+1.23%) |
Jun 27, 2017 | 46.98 | 47.44 | 46.73 | 46.80 | 216,210 | -0.29(-0.61%) |
Jun 26, 2017 | 47.70 | 47.91 | 46.86 | 47.09 | 253,847 | -0.64(-1.35%) |
Jun 23, 2017 | 47.95 | 48.41 | 47.73 | 47.73 | 292,214 | -0.22(-0.45%) |
Jun 22, 2017 | 48.09 | 48.66 | 47.80 | 47.95 | 167,108 | -0.14(-0.30%) |
Jun 21, 2017 | 47.91 | 48.27 | 47.48 | 48.09 | 347,500 | +0.29(+0.60%) |
Jun 20, 2017 | 48.84 | 48.84 | 47.66 | 47.80 | 411,965 | -1.04(-2.13%) |
Jun 19, 2017 | 48.41 | 48.88 | 47.87 | 48.84 | 271,439 | +0.29(+0.59%) |
Jun 16, 2017 | 47.98 | 48.70 | 47.77 | 48.56 | 537,734 | +0.29(+0.59%) |
Jun 15, 2017 | 48.13 | 48.70 | 47.91 | 48.27 | 284,202 | -0.39(-0.81%) |
Jun 14, 2017 | 48.38 | 48.91 | 47.73 | 48.66 | 282,590 | +0.72(+1.49%) |
Jun 13, 2017 | 49.02 | 49.02 | 47.44 | 47.95 | 460,024 | -1.11(-2.26%) |
Jun 12, 2017 | 48.63 | 49.31 | 48.43 | 49.06 | 274,188 | +0.32(+0.66%) |
Jun 09, 2017 | 47.52 | 48.81 | 47.37 | 48.73 | 281,501 | +1.11(+2.33%) |
Jun 08, 2017 | 46.94 | 48.02 | 46.94 | 47.62 | 157,024 | +0.43(+0.91%) |
Jun 07, 2017 | 47.37 | 47.55 | 46.98 | 47.19 | 291,262 | -0.07(-0.15%) |
Jun 06, 2017 | 46.76 | 47.62 | 46.37 | 47.27 | 174,450 | +0.32(+0.69%) |
Jun 05, 2017 | 47.37 | 47.44 | 46.30 | 46.94 | 196,314 | -0.39(-0.83%) |
Jun 02, 2017 | 46.62 | 48.13 | 46.58 | 47.34 | 342,484 | +0.68(+1.46%) |
Jun 01, 2017 | 45.65 | 46.80 | 45.22 | 46.66 | 364,576 | +1.00(+2.20%) |
May 31, 2017 | 45.33 | 46.26 | 45.33 | 45.65 | 240,317 | +0.32(+0.71%) |
May 30, 2017 | 45.33 | 45.83 | 45.17 | 45.33 | 200,232 | -0.04(-0.08%) |
May 26, 2017 | 44.86 | 45.42 | 44.43 | 45.37 | 167,147 | +0.57(+1.28%) |
May 25, 2017 | 45.29 | 45.51 | 44.58 | 44.79 | 210,993 | -0.32(-0.71%) |
May 24, 2017 | 45.76 | 46.15 | 45.12 | 45.12 | 190,097 | -0.57(-1.25%) |
May 23, 2017 | 45.33 | 45.87 | 45.19 | 45.69 | 220,576 | +0.57(+1.27%) |
May 22, 2017 | 45.65 | 46.17 | 44.97 | 45.12 | 360,198 | -0.54(-1.18%) |
May 19, 2017 | 44.97 | 46.01 | 44.97 | 45.65 | 508,170 | +0.65(+1.43%) |
May 18, 2017 | 44.54 | 45.22 | 44.33 | 45.01 | 259,449 | +0.32(+0.72%) |
May 17, 2017 | 44.84 | 45.12 | 44.51 | 44.69 | 238,469 | -0.16(-0.35%) |
May 16, 2017 | 45.23 | 45.25 | 44.70 | 44.84 | 328,423 | -0.50(-1.10%) |
May 15, 2017 | 45.09 | 46.19 | 45.09 | 45.34 | 280,366 | +0.53(+1.19%) |
May 12, 2017 | 44.70 | 45.20 | 44.27 | 44.81 | 326,479 | +0.04(+0.08%) |
May 11, 2017 | 44.59 | 45.34 | 43.53 | 44.77 | 388,732 | -0.92(-2.02%) |
May 10, 2017 | 44.81 | 45.95 | 44.77 | 45.70 | 471,373 | +0.89(+1.98%) |
May 09, 2017 | 43.14 | 47.47 | 43.14 | 44.81 | 1,375,093 | +4.02(+9.85%) |
May 08, 2017 | 42.67 | 42.85 | 40.68 | 40.79 | 511,851 | -1.88(-4.42%) |
May 05, 2017 | 42.18 | 42.74 | 42.14 | 42.67 | 1,038,401 | +0.50(+1.18%) |
May 04, 2017 | 42.28 | 42.28 | 41.36 | 42.18 | 293,734 | +0.00(+0.00%) |
May 03, 2017 | 42.21 | 42.21 | 41.57 | 42.18 | 269,928 | -0.14(-0.34%) |
May 02, 2017 | 42.10 | 42.50 | 41.75 | 42.32 | 459,503 | +0.18(+0.42%) |
May 01, 2017 | 42.89 | 42.89 | 41.71 | 42.14 | 502,914 | -0.85(-1.99%) |
Apr 28, 2017 | 42.39 | 43.10 | 42.21 | 42.99 | 778,047 | +0.71(+1.68%) |
Apr 27, 2017 | 41.61 | 42.32 | 41.61 | 42.28 | 172,340 | +0.46(+1.11%) |
Apr 26, 2017 | 41.39 | 41.93 | 41.25 | 41.82 | 363,186 | +0.43(+1.03%) |
Apr 25, 2017 | 40.79 | 41.43 | 40.72 | 41.39 | 302,339 | +0.68(+1.66%) |
Apr 24, 2017 | 40.04 | 40.79 | 39.97 | 40.72 | 315,003 | +0.68(+1.69%) |
Apr 21, 2017 | 40.18 | 40.50 | 40.01 | 40.04 | 242,723 | -0.36(-0.88%) |
Apr 20, 2017 | 40.43 | 40.86 | 40.36 | 40.40 | 154,937 | +0.04(+0.09%) |
Apr 19, 2017 | 40.26 | 40.61 | 40.11 | 40.36 | 140,950 | +0.21(+0.53%) |
Apr 18, 2017 | 40.75 | 41.07 | 39.72 | 40.15 | 285,314 | -0.75(-1.83%) |
Apr 17, 2017 | 40.40 | 41.04 | 40.12 | 40.90 | 159,879 | +0.46(+1.14%) |
Apr 13, 2017 | 40.54 | 40.68 | 40.01 | 40.43 | 140,074 | -0.32(-0.79%) |
Apr 12, 2017 | 41.75 | 42.25 | 40.65 | 40.75 | 255,796 | -1.14(-2.72%) |
Apr 11, 2017 | 40.54 | 42.10 | 40.49 | 41.89 | 531,441 | +1.28(+3.15%) |
Apr 10, 2017 | 39.79 | 40.61 | 39.30 | 40.61 | 298,113 | +0.78(+1.96%) |
Apr 07, 2017 | 40.26 | 40.54 | 39.76 | 39.83 | 220,037 | -0.43(-1.06%) |
Apr 06, 2017 | 39.26 | 40.26 | 39.26 | 40.26 | 195,909 | +0.89(+2.26%) |
Apr 05, 2017 | 38.34 | 39.94 | 38.34 | 39.37 | 325,822 | +1.10(+2.88%) |
Apr 04, 2017 | 39.69 | 39.72 | 37.70 | 38.26 | 315,103 | -1.46(-3.67%) |