Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.06 | 48.14 | 47.84 | 47.92 | 1,940,426 | +0.10(+0.20%) |
Jun 29, 2017 | 48.31 | 48.31 | 47.44 | 47.83 | 2,433,872 | -0.66(-1.36%) |
Jun 28, 2017 | 48.26 | 48.52 | 48.10 | 48.48 | 1,555,373 | +0.36(+0.75%) |
Jun 27, 2017 | 48.56 | 48.59 | 48.12 | 48.12 | 1,227,966 | -0.48(-0.99%) |
Jun 26, 2017 | 48.73 | 48.87 | 48.42 | 48.61 | 2,061,522 | +0.39(+0.80%) |
Jun 23, 2017 | 48.03 | 48.30 | 48.03 | 48.22 | 1,051,790 | +0.09(+0.18%) |
Jun 22, 2017 | 48.19 | 48.32 | 48.03 | 48.13 | 1,017,633 | +0.25(+0.51%) |
Jun 21, 2017 | 47.75 | 47.98 | 47.72 | 47.89 | 1,746,509 | +0.30(+0.63%) |
Jun 20, 2017 | 47.73 | 47.79 | 47.55 | 47.59 | 2,041,715 | -0.38(-0.80%) |
Jun 19, 2017 | 47.70 | 48.03 | 47.69 | 47.97 | 1,691,006 | +0.91(+1.93%) |
Jun 16, 2017 | 47.15 | 47.15 | 46.86 | 47.07 | 3,091,150 | +0.06(+0.13%) |
Jun 15, 2017 | 47.01 | 47.04 | 46.75 | 47.00 | 2,206,010 | -0.49(-1.03%) |
Jun 14, 2017 | 47.86 | 47.93 | 47.35 | 47.49 | 2,139,262 | -0.21(-0.44%) |
Jun 13, 2017 | 47.97 | 48.10 | 47.64 | 47.70 | 4,865,217 | +0.03(+0.07%) |
Jun 12, 2017 | 47.69 | 47.83 | 47.28 | 47.67 | 3,607,003 | -0.40(-0.84%) |
Jun 09, 2017 | 48.75 | 48.88 | 47.74 | 48.07 | 3,179,009 | -0.65(-1.34%) |
Jun 08, 2017 | 48.91 | 48.96 | 48.33 | 48.72 | 2,383,738 | +0.87(+1.82%) |
Jun 07, 2017 | 47.68 | 47.85 | 47.63 | 47.85 | 915,426 | +0.15(+0.31%) |
Jun 06, 2017 | 47.60 | 47.83 | 47.56 | 47.70 | 1,368,143 | +0.22(+0.46%) |
Jun 05, 2017 | 47.49 | 47.63 | 47.44 | 47.48 | 982,554 | -0.08(-0.17%) |
Jun 02, 2017 | 47.47 | 47.58 | 47.35 | 47.56 | 542,343 | +0.03(+0.07%) |
Jun 01, 2017 | 47.18 | 47.53 | 47.10 | 47.53 | 1,754,719 | +0.58(+1.23%) |
May 31, 2017 | 47.25 | 47.25 | 46.85 | 46.95 | 1,529,143 | -0.39(-0.83%) |
May 30, 2017 | 47.19 | 47.38 | 47.16 | 47.34 | 1,500,811 | +0.03(+0.06%) |
May 26, 2017 | 47.21 | 47.35 | 47.18 | 47.32 | 865,386 | +0.02(+0.04%) |
May 25, 2017 | 47.20 | 47.35 | 47.14 | 47.30 | 1,432,503 | +0.55(+1.18%) |
May 24, 2017 | 46.77 | 46.79 | 46.64 | 46.75 | 1,110,921 | +0.03(+0.06%) |
May 23, 2017 | 46.93 | 47.02 | 46.66 | 46.72 | 3,821,091 | -0.30(-0.63%) |
May 22, 2017 | 46.88 | 47.09 | 46.81 | 47.02 | 1,123,448 | +0.53(+1.15%) |
May 19, 2017 | 46.20 | 46.62 | 46.17 | 46.49 | 1,147,797 | +0.66(+1.45%) |
May 18, 2017 | 45.43 | 45.97 | 45.13 | 45.83 | 2,101,994 | +0.10(+0.21%) |
May 17, 2017 | 46.19 | 46.19 | 45.69 | 45.73 | 1,845,319 | -0.70(-1.50%) |
May 16, 2017 | 46.10 | 46.45 | 46.10 | 46.43 | 1,378,968 | +0.22(+0.47%) |
May 15, 2017 | 45.91 | 46.25 | 45.79 | 46.21 | 2,570,301 | +0.45(+0.97%) |
May 12, 2017 | 45.57 | 45.80 | 45.55 | 45.76 | 1,857,186 | +0.38(+0.83%) |
May 11, 2017 | 45.37 | 45.45 | 45.11 | 45.39 | 1,630,746 | -0.09(-0.19%) |
May 10, 2017 | 45.35 | 45.49 | 45.25 | 45.48 | 1,780,062 | +0.41(+0.91%) |
May 09, 2017 | 44.87 | 45.21 | 44.87 | 45.07 | 2,079,494 | +0.80(+1.81%) |
May 08, 2017 | 44.38 | 44.44 | 44.23 | 44.26 | 912,171 | +0.06(+0.14%) |
May 05, 2017 | 43.92 | 44.21 | 43.84 | 44.20 | 1,625,438 | +0.15(+0.34%) |
May 04, 2017 | 44.35 | 44.35 | 43.93 | 44.05 | 1,450,212 | -0.59(-1.33%) |
May 03, 2017 | 44.75 | 44.79 | 44.49 | 44.65 | 1,092,812 | -0.18(-0.41%) |
May 02, 2017 | 44.79 | 45.00 | 44.73 | 44.83 | 1,248,742 | -0.02(-0.04%) |
May 01, 2017 | 44.78 | 44.99 | 44.73 | 44.85 | 543,037 | +0.17(+0.39%) |
Apr 28, 2017 | 44.63 | 44.68 | 44.47 | 44.67 | 1,630,366 | +0.03(+0.06%) |
Apr 27, 2017 | 44.64 | 44.76 | 44.57 | 44.65 | 907,020 | -0.08(-0.18%) |
Apr 26, 2017 | 44.79 | 44.87 | 44.67 | 44.73 | 3,161,511 | -0.08(-0.18%) |
Apr 25, 2017 | 44.80 | 44.93 | 44.76 | 44.80 | 1,221,885 | +0.52(+1.16%) |
Apr 24, 2017 | 44.24 | 44.35 | 44.23 | 44.29 | 685,913 | +0.33(+0.75%) |
Apr 21, 2017 | 43.82 | 44.00 | 43.80 | 43.96 | 935,411 | -0.03(-0.08%) |
Apr 20, 2017 | 43.76 | 44.03 | 43.75 | 43.99 | 1,559,054 | +0.68(+1.57%) |
Apr 19, 2017 | 43.48 | 43.62 | 43.24 | 43.31 | 529,222 | -0.05(-0.12%) |
Apr 18, 2017 | 43.35 | 43.49 | 43.24 | 43.36 | 1,060,081 | -0.60(-1.37%) |
Apr 17, 2017 | 43.73 | 44.03 | 43.66 | 43.97 | 5,787,781 | +0.33(+0.76%) |
Apr 13, 2017 | 43.87 | 44.03 | 43.63 | 43.63 | 1,523,768 | -0.19(-0.44%) |
Apr 12, 2017 | 43.84 | 43.87 | 43.66 | 43.83 | 1,548,950 | +0.17(+0.38%) |
Apr 11, 2017 | 43.80 | 43.83 | 43.41 | 43.66 | 1,735,436 | -0.26(-0.60%) |
Apr 10, 2017 | 43.81 | 43.97 | 43.77 | 43.92 | 933,391 | -0.08(-0.18%) |
Apr 07, 2017 | 43.96 | 44.13 | 43.82 | 44.00 | 1,282,838 | +0.00(+0.00%) |
Apr 06, 2017 | 43.96 | 44.02 | 43.82 | 44.00 | 1,317,603 | -0.01(-0.02%) |
Apr 05, 2017 | 44.23 | 44.24 | 43.93 | 44.01 | 4,721,416 | +0.03(+0.06%) |
Apr 04, 2017 | 43.90 | 44.09 | 43.83 | 43.98 | 1,178,400 | +0.02(+0.04%) |