Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.51 | 45.69 | 44.23 | 45.24 | 1,100,334 | +0.72(+1.62%) |
Jun 29, 2017 | 44.18 | 44.61 | 43.91 | 44.51 | 1,164,771 | +0.34(+0.76%) |
Jun 28, 2017 | 45.38 | 45.49 | 44.01 | 44.18 | 1,547,386 | -0.87(-1.93%) |
Jun 27, 2017 | 45.00 | 45.57 | 44.85 | 45.04 | 705,725 | -0.14(-0.32%) |
Jun 26, 2017 | 45.57 | 46.15 | 44.85 | 45.19 | 646,297 | +0.00(+0.00%) |
Jun 23, 2017 | 45.62 | 44.85 | 45.19 | 1,017,391 | +0.00(+0.00%) | |
Jun 22, 2017 | 46.49 | 47.12 | 44.56 | 45.19 | 1,286,905 | -0.96(-2.09%) |
Jun 21, 2017 | 44.71 | 46.25 | 44.57 | 46.15 | 1,011,867 | +1.49(+3.34%) |
Jun 20, 2017 | 45.86 | 46.01 | 44.42 | 44.66 | 947,428 | -1.01(-2.22%) |
Jun 19, 2017 | 44.85 | 45.72 | 44.42 | 45.67 | 1,109,539 | +1.01(+2.27%) |
Jun 16, 2017 | 45.53 | 45.84 | 44.56 | 44.66 | 1,535,958 | -0.82(-1.80%) |
Jun 15, 2017 | 46.78 | 47.36 | 45.04 | 45.48 | 1,631,137 | -1.64(-3.48%) |
Jun 14, 2017 | 49.33 | 49.62 | 46.54 | 47.12 | 4,149,554 | -5.54(-10.52%) |
Jun 13, 2017 | 54.87 | 55.06 | 51.84 | 52.66 | 1,439,528 | -1.88(-3.45%) |
Jun 12, 2017 | 54.39 | 55.35 | 53.86 | 54.53 | 737,983 | -0.05(-0.09%) |
Jun 09, 2017 | 54.73 | 55.84 | 54.44 | 54.58 | 931,087 | +0.05(+0.09%) |
Jun 08, 2017 | 56.22 | 56.34 | 53.57 | 54.53 | 1,620,101 | -2.65(-4.63%) |
Jun 07, 2017 | 52.99 | 57.28 | 52.59 | 57.18 | 2,024,768 | +6.26(+12.30%) |
Jun 06, 2017 | 50.58 | 51.40 | 50.49 | 50.92 | 518,505 | +0.24(+0.48%) |
Jun 05, 2017 | 50.05 | 51.16 | 49.72 | 50.68 | 603,699 | +0.77(+1.54%) |
Jun 02, 2017 | 49.28 | 50.39 | 49.14 | 49.91 | 862,355 | +0.82(+1.67%) |
Jun 01, 2017 | 48.51 | 49.26 | 48.37 | 49.09 | 634,514 | +0.82(+1.70%) |
May 31, 2017 | 48.27 | 48.46 | 47.55 | 48.27 | 917,967 | +0.53(+1.11%) |
May 30, 2017 | 48.03 | 48.32 | 47.53 | 47.74 | 575,262 | -0.19(-0.40%) |
May 26, 2017 | 48.95 | 49.09 | 47.84 | 47.93 | 661,193 | -0.96(-1.97%) |
May 25, 2017 | 47.65 | 49.09 | 47.12 | 48.90 | 931,032 | +1.40(+2.94%) |
May 24, 2017 | 48.27 | 48.49 | 47.31 | 47.50 | 559,530 | -0.77(-1.60%) |
May 23, 2017 | 48.32 | 48.66 | 47.60 | 48.27 | 486,802 | +0.19(+0.40%) |
May 22, 2017 | 49.48 | 49.57 | 47.93 | 48.08 | 918,852 | -1.30(-2.63%) |
May 19, 2017 | 49.33 | 49.84 | 49.14 | 49.38 | 745,780 | +0.00(+0.00%) |
May 18, 2017 | 49.67 | 50.05 | 48.90 | 49.38 | 578,169 | -0.43(-0.87%) |
May 17, 2017 | 51.55 | 51.93 | 49.81 | 49.81 | 547,418 | -2.26(-4.35%) |
May 16, 2017 | 51.89 | 52.22 | 51.26 | 52.08 | 633,016 | +0.43(+0.84%) |
May 15, 2017 | 51.60 | 52.13 | 51.31 | 51.64 | 616,446 | +0.29(+0.56%) |
May 12, 2017 | 51.16 | 51.50 | 50.87 | 51.36 | 484,063 | +0.10(+0.19%) |
May 11, 2017 | 51.36 | 51.60 | 50.68 | 51.26 | 435,902 | -0.24(-0.47%) |
May 10, 2017 | 51.69 | 52.29 | 51.40 | 51.50 | 452,660 | -0.34(-0.65%) |
May 09, 2017 | 51.21 | 52.13 | 51.21 | 51.84 | 605,270 | +0.67(+1.32%) |
May 08, 2017 | 51.84 | 52.51 | 51.11 | 51.16 | 619,582 | -0.67(-1.30%) |
May 05, 2017 | 52.85 | 52.87 | 51.74 | 51.84 | 705,619 | -0.72(-1.37%) |
May 04, 2017 | 53.62 | 53.67 | 52.17 | 52.56 | 601,321 | -0.82(-1.53%) |
May 03, 2017 | 53.33 | 53.76 | 52.37 | 53.38 | 570,834 | -0.22(-0.40%) |
May 02, 2017 | 51.98 | 53.67 | 51.56 | 53.60 | 763,609 | +1.61(+3.10%) |
May 01, 2017 | 52.61 | 52.75 | 51.79 | 51.98 | 697,004 | -0.34(-0.64%) |
Apr 28, 2017 | 52.41 | 52.75 | 51.98 | 52.32 | 686,977 | -0.10(-0.18%) |
Apr 27, 2017 | 51.98 | 52.99 | 51.74 | 52.41 | 1,393,572 | +0.05(+0.09%) |
Apr 26, 2017 | 52.08 | 52.56 | 51.98 | 52.37 | 1,147,117 | +0.29(+0.55%) |
Apr 25, 2017 | 52.85 | 53.57 | 51.74 | 52.08 | 1,099,949 | -0.77(-1.46%) |
Apr 24, 2017 | 52.37 | 53.33 | 52.08 | 52.85 | 1,115,280 | +1.54(+3.00%) |
Apr 21, 2017 | 51.79 | 54.10 | 50.92 | 51.31 | 2,972,430 | +1.30(+2.60%) |
Apr 20, 2017 | 49.04 | 50.05 | 48.80 | 50.01 | 1,258,178 | +1.35(+2.77%) |
Apr 19, 2017 | 47.02 | 48.95 | 46.99 | 48.66 | 951,996 | +1.93(+4.12%) |
Apr 18, 2017 | 46.63 | 46.63 | 46.25 | 46.73 | 642,114 | -0.10(-0.21%) |
Apr 17, 2017 | 47.02 | 47.12 | 46.32 | 46.83 | 696,470 | +0.24(+0.52%) |
Apr 13, 2017 | 47.12 | 47.21 | 46.54 | 46.59 | 699,652 | -0.29(-0.62%) |
Apr 12, 2017 | 47.21 | 48.08 | 46.66 | 46.87 | 807,303 | -0.27(-0.56%) |
Apr 11, 2017 | 46.15 | 47.21 | 45.72 | 47.14 | 750,408 | +0.75(+1.61%) |
Apr 10, 2017 | 45.14 | 47.12 | 45.00 | 46.39 | 1,481,579 | +2.31(+5.25%) |
Apr 07, 2017 | 44.18 | 44.63 | 43.79 | 44.08 | 611,691 | -0.29(-0.65%) |
Apr 06, 2017 | 44.08 | 44.74 | 43.84 | 44.37 | 803,398 | +0.14(+0.33%) |
Apr 05, 2017 | 44.66 | 44.95 | 44.18 | 44.23 | 898,774 | -0.53(-1.18%) |
Apr 04, 2017 | 45.24 | 45.72 | 44.61 | 44.76 | 629,262 | -0.82(-1.80%) |