Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.74 | 45.76 | 45.27 | 45.43 | 10,673,520 | +0.12(+0.25%) |
Jun 29, 2017 | 46.01 | 46.01 | 44.88 | 45.31 | 10,279,631 | -0.89(-1.92%) |
Jun 28, 2017 | 45.58 | 46.33 | 45.39 | 46.20 | 9,168,011 | +0.60(+1.32%) |
Jun 27, 2017 | 46.31 | 46.34 | 45.58 | 45.60 | 8,283,164 | -0.93(-2.00%) |
Jun 26, 2017 | 46.97 | 47.46 | 46.24 | 46.53 | 8,920,822 | -0.29(-0.61%) |
Jun 23, 2017 | 47.25 | 46.54 | 46.82 | 14,401,766 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.27 | 46.68 | 46.12 | 46.46 | 6,758,420 | +0.12(+0.25%) |
Jun 21, 2017 | 46.72 | 46.76 | 46.17 | 46.34 | 10,119,197 | -0.38(-0.81%) |
Jun 20, 2017 | 47.27 | 47.39 | 46.49 | 46.72 | 9,944,406 | -0.67(-1.42%) |
Jun 19, 2017 | 46.86 | 47.44 | 46.82 | 47.39 | 8,710,968 | +0.65(+1.39%) |
Jun 16, 2017 | 46.88 | 46.89 | 46.36 | 46.74 | 17,693,208 | -0.09(-0.19%) |
Jun 15, 2017 | 46.41 | 47.03 | 46.40 | 46.83 | 6,584,216 | -0.07(-0.14%) |
Jun 14, 2017 | 47.47 | 47.69 | 46.62 | 46.90 | 8,191,226 | -0.44(-0.92%) |
Jun 13, 2017 | 47.67 | 47.77 | 47.30 | 47.34 | 8,644,435 | +0.04(+0.09%) |
Jun 12, 2017 | 46.50 | 47.45 | 46.46 | 47.30 | 12,137,420 | +0.36(+0.77%) |
Jun 09, 2017 | 48.02 | 48.12 | 46.68 | 46.93 | 16,561,761 | -0.88(-1.84%) |
Jun 08, 2017 | 47.53 | 47.84 | 47.39 | 47.81 | 12,547,266 | +0.49(+1.03%) |
Jun 07, 2017 | 47.96 | 48.12 | 47.00 | 47.33 | 12,308,745 | -0.55(-1.15%) |
Jun 06, 2017 | 48.21 | 48.46 | 47.86 | 47.88 | 9,568,302 | -0.54(-1.12%) |
Jun 05, 2017 | 48.13 | 48.58 | 48.11 | 48.42 | 9,676,868 | +0.23(+0.48%) |
Jun 02, 2017 | 48.45 | 48.50 | 48.00 | 48.19 | 11,594,000 | -0.03(-0.07%) |
Jun 01, 2017 | 47.26 | 48.25 | 47.18 | 48.22 | 14,050,774 | +1.11(+2.36%) |
May 31, 2017 | 47.11 | 47.49 | 46.90 | 47.11 | 17,117,772 | -0.06(-0.12%) |
May 30, 2017 | 47.12 | 47.50 | 47.03 | 47.17 | 14,044,084 | -0.15(-0.31%) |
May 26, 2017 | 47.44 | 47.70 | 47.20 | 47.32 | 10,042,797 | -0.30(-0.62%) |
May 25, 2017 | 47.78 | 48.02 | 47.46 | 47.62 | 11,730,076 | -0.15(-0.32%) |
May 24, 2017 | 48.29 | 48.57 | 47.71 | 47.77 | 10,588,075 | -0.47(-0.98%) |
May 23, 2017 | 48.37 | 48.79 | 48.17 | 48.24 | 17,459,406 | -0.05(-0.10%) |
May 22, 2017 | 47.57 | 48.50 | 47.56 | 48.29 | 25,494,794 | +1.31(+2.79%) |
May 19, 2017 | 46.02 | 47.08 | 45.78 | 46.98 | 20,430,684 | +1.26(+2.76%) |
May 18, 2017 | 45.28 | 45.87 | 44.82 | 45.72 | 16,111,635 | +0.62(+1.37%) |
May 17, 2017 | 45.33 | 45.68 | 45.05 | 45.10 | 18,180,376 | -0.48(-1.05%) |
May 16, 2017 | 45.12 | 45.60 | 44.89 | 45.58 | 11,771,900 | +0.45(+0.99%) |
May 15, 2017 | 44.87 | 45.20 | 44.87 | 45.13 | 13,117,448 | +0.07(+0.14%) |
May 12, 2017 | 44.40 | 45.09 | 44.32 | 45.07 | 11,179,874 | +0.52(+1.17%) |
May 11, 2017 | 45.01 | 45.05 | 44.32 | 44.54 | 16,589,246 | -0.53(-1.17%) |
May 10, 2017 | 44.98 | 45.15 | 44.69 | 45.07 | 10,455,718 | +0.15(+0.33%) |
May 09, 2017 | 44.55 | 44.96 | 44.50 | 44.93 | 10,228,773 | +0.43(+0.97%) |
May 08, 2017 | 44.80 | 44.81 | 44.45 | 44.50 | 8,632,731 | -0.25(-0.56%) |
May 05, 2017 | 44.75 | 44.81 | 44.56 | 44.75 | 11,181,333 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.81 | 44.40 | 44.73 | 14,721,906 | +0.34(+0.77%) |
May 03, 2017 | 43.51 | 44.62 | 43.38 | 44.39 | 22,620,998 | +0.98(+2.25%) |
May 02, 2017 | 43.71 | 43.77 | 43.09 | 43.41 | 12,822,080 | -0.25(-0.58%) |
May 01, 2017 | 43.71 | 43.75 | 43.25 | 43.66 | 15,942,568 | -0.11(-0.26%) |
Apr 28, 2017 | 42.20 | 43.95 | 41.59 | 43.78 | 42,195,236 | +0.43(+1.00%) |
Apr 27, 2017 | 43.37 | 43.45 | 43.10 | 43.35 | 8,537,470 | +0.14(+0.32%) |
Apr 26, 2017 | 43.34 | 43.42 | 43.10 | 43.21 | 9,050,919 | +0.03(+0.08%) |
Apr 25, 2017 | 43.31 | 43.58 | 43.14 | 43.18 | 14,347,918 | +0.15(+0.36%) |
Apr 24, 2017 | 43.18 | 43.38 | 42.97 | 43.02 | 13,237,871 | +0.25(+0.59%) |
Apr 21, 2017 | 42.99 | 43.01 | 42.53 | 42.77 | 13,443,326 | -0.13(-0.30%) |
Apr 20, 2017 | 43.36 | 43.50 | 41.87 | 42.90 | 30,272,558 | +0.04(+0.09%) |
Apr 19, 2017 | 43.18 | 43.26 | 42.61 | 42.86 | 18,944,446 | -0.05(-0.11%) |
Apr 18, 2017 | 42.85 | 43.16 | 42.68 | 42.91 | 13,824,309 | -0.18(-0.42%) |
Apr 17, 2017 | 43.17 | 43.28 | 42.97 | 43.09 | 12,854,290 | +0.08(+0.19%) |
Apr 13, 2017 | 43.28 | 43.73 | 43.00 | 43.01 | 20,885,688 | -0.49(-1.12%) |
Apr 12, 2017 | 44.51 | 44.52 | 43.27 | 43.49 | 30,467,870 | -1.60(-3.54%) |
Apr 11, 2017 | 45.88 | 45.91 | 44.58 | 45.09 | 21,238,396 | -0.95(-2.07%) |
Apr 10, 2017 | 45.97 | 46.28 | 45.84 | 46.04 | 7,413,982 | +0.16(+0.36%) |
Apr 07, 2017 | 46.09 | 46.11 | 45.78 | 45.88 | 6,419,678 | -0.17(-0.37%) |
Apr 06, 2017 | 45.98 | 46.21 | 45.73 | 46.05 | 7,067,786 | +0.05(+0.11%) |
Apr 05, 2017 | 46.27 | 46.87 | 45.96 | 46.00 | 9,645,217 | -0.17(-0.37%) |
Apr 04, 2017 | 45.86 | 46.36 | 45.82 | 46.17 | 8,745,042 | +0.15(+0.32%) |