Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.25 | 46.25 | 45.36 | 45.38 | 41,841,140 | -0.45(-0.99%) |
Jun 29, 2017 | 46.44 | 46.51 | 45.48 | 45.84 | 66,041,244 | -1.13(-2.41%) |
Jun 28, 2017 | 46.40 | 47.08 | 45.75 | 46.97 | 54,488,796 | +0.66(+1.42%) |
Jun 27, 2017 | 47.07 | 47.36 | 46.29 | 46.31 | 51,641,560 | -1.25(-2.62%) |
Jun 26, 2017 | 48.44 | 48.61 | 47.49 | 47.56 | 31,997,890 | -0.67(-1.38%) |
Jun 23, 2017 | 48.25 | 48.22 | 30,591,892 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.88 | 47.98 | 47.67 | 47.80 | 18,858,736 | -0.12(-0.25%) |
Jun 21, 2017 | 47.63 | 47.95 | 47.48 | 47.92 | 24,071,280 | +0.44(+0.93%) |
Jun 20, 2017 | 47.82 | 48.03 | 47.45 | 47.48 | 22,545,226 | -0.34(-0.70%) |
Jun 19, 2017 | 47.44 | 47.94 | 47.40 | 47.81 | 30,690,124 | +0.88(+1.87%) |
Jun 16, 2017 | 46.95 | 47.05 | 46.53 | 46.94 | 61,964,652 | -0.13(-0.27%) |
Jun 15, 2017 | 46.65 | 47.11 | 46.17 | 47.06 | 42,701,956 | -0.42(-0.89%) |
Jun 14, 2017 | 47.94 | 48.00 | 47.06 | 47.48 | 29,808,742 | -0.13(-0.28%) |
Jun 13, 2017 | 47.54 | 47.94 | 47.15 | 47.62 | 40,312,140 | +0.52(+1.11%) |
Jun 12, 2017 | 46.92 | 47.41 | 45.76 | 47.09 | 75,352,928 | -0.35(-0.73%) |
Jun 09, 2017 | 49.17 | 49.17 | 46.73 | 47.44 | 66,263,096 | -1.68(-3.41%) |
Jun 08, 2017 | 49.06 | 49.17 | 48.80 | 49.11 | 29,670,766 | +0.12(+0.24%) |
Jun 07, 2017 | 48.93 | 49.15 | 48.73 | 49.00 | 29,100,396 | +0.23(+0.46%) |
Jun 06, 2017 | 49.10 | 49.36 | 48.70 | 48.77 | 36,333,480 | -0.36(-0.72%) |
Jun 05, 2017 | 48.77 | 49.29 | 48.70 | 49.13 | 25,070,376 | +0.40(+0.83%) |
Jun 02, 2017 | 48.42 | 48.74 | 48.25 | 48.72 | 35,058,948 | +0.43(+0.89%) |
Jun 01, 2017 | 48.39 | 48.52 | 47.95 | 48.29 | 28,238,276 | +0.10(+0.22%) |
May 31, 2017 | 48.70 | 48.91 | 47.95 | 48.19 | 49,002,240 | -0.55(-1.13%) |
May 30, 2017 | 48.46 | 48.75 | 48.42 | 48.74 | 29,363,636 | +0.22(+0.45%) |
May 26, 2017 | 48.69 | 48.20 | 48.52 | 25,068,694 | +0.10(+0.20%) | |
May 25, 2017 | 47.81 | 48.58 | 47.72 | 48.42 | 33,245,308 | +0.73(+1.53%) |
May 24, 2017 | 47.59 | 47.70 | 47.42 | 47.69 | 20,705,856 | +0.31(+0.65%) |
May 23, 2017 | 47.34 | 47.52 | 47.08 | 47.39 | 25,432,788 | +0.35(+0.74%) |
May 22, 2017 | 46.70 | 47.04 | 46.70 | 47.04 | 22,433,158 | +0.39(+0.84%) |
May 19, 2017 | 46.52 | 46.83 | 46.50 | 46.65 | 27,892,184 | +0.19(+0.41%) |
May 18, 2017 | 46.00 | 46.61 | 45.89 | 46.46 | 31,966,834 | +0.53(+1.15%) |
May 17, 2017 | 46.73 | 46.91 | 45.85 | 45.93 | 47,285,568 | -1.17(-2.48%) |
May 16, 2017 | 46.95 | 47.10 | 46.83 | 47.10 | 19,410,744 | +0.30(+0.63%) |
May 15, 2017 | 46.59 | 46.86 | 46.41 | 46.80 | 22,195,148 | +0.24(+0.52%) |
May 12, 2017 | 46.52 | 46.62 | 46.34 | 46.56 | 21,035,930 | +0.08(+0.17%) |
May 11, 2017 | 46.21 | 46.57 | 46.10 | 46.48 | 16,721,486 | +0.09(+0.20%) |
May 10, 2017 | 46.55 | 46.55 | 46.21 | 46.39 | 23,505,158 | -0.17(-0.36%) |
May 09, 2017 | 46.79 | 46.82 | 46.42 | 46.56 | 31,666,314 | -0.11(-0.23%) |
May 08, 2017 | 46.25 | 46.79 | 46.21 | 46.66 | 26,625,264 | +0.36(+0.77%) |
May 05, 2017 | 46.62 | 46.69 | 46.21 | 46.30 | 38,269,000 | -0.23(-0.49%) |
May 04, 2017 | 46.25 | 46.74 | 46.18 | 46.53 | 28,474,766 | +0.23(+0.50%) |
May 03, 2017 | 45.69 | 46.35 | 45.58 | 46.30 | 30,009,590 | +0.53(+1.16%) |
May 02, 2017 | 45.43 | 45.99 | 45.42 | 45.77 | 31,776,798 | +0.19(+0.42%) |
May 01, 2017 | 45.05 | 45.73 | 45.03 | 45.58 | 42,365,916 | +0.33(+0.73%) |
Apr 28, 2017 | 45.48 | 45.79 | 45.24 | 45.25 | 65,599,664 | +1.58(+3.63%) |
Apr 27, 2017 | 43.63 | 43.72 | 43.47 | 43.66 | 40,545,184 | +0.13(+0.29%) |
Apr 26, 2017 | 43.66 | 43.75 | 43.34 | 43.54 | 24,764,228 | -0.03(-0.07%) |
Apr 25, 2017 | 43.20 | 43.70 | 43.10 | 43.57 | 33,476,992 | +0.48(+1.11%) |
Apr 24, 2017 | 42.51 | 43.12 | 42.44 | 43.09 | 27,477,512 | +0.98(+2.32%) |
Apr 21, 2017 | 42.10 | 42.15 | 41.99 | 42.11 | 26,501,784 | +0.08(+0.18%) |
Apr 20, 2017 | 42.02 | 42.21 | 41.92 | 42.03 | 19,200,444 | +0.17(+0.41%) |
Apr 19, 2017 | 41.94 | 42.06 | 41.77 | 41.86 | 19,108,320 | +0.07(+0.17%) |
Apr 18, 2017 | 41.66 | 41.90 | 41.59 | 41.79 | 16,752,982 | -0.02(-0.04%) |
Apr 17, 2017 | 41.20 | 41.84 | 41.18 | 41.81 | 17,918,386 | +0.68(+1.65%) |
Apr 13, 2017 | 41.06 | 41.27 | 41.03 | 41.13 | 22,472,784 | -0.04(-0.09%) |
Apr 12, 2017 | 41.05 | 41.29 | 41.00 | 41.17 | 18,026,870 | +0.05(+0.12%) |
Apr 11, 2017 | 41.19 | 41.32 | 40.80 | 41.12 | 21,619,094 | -0.07(-0.17%) |
Apr 10, 2017 | 41.22 | 41.42 | 41.14 | 41.19 | 19,600,378 | +0.00(+0.01%) |
Apr 07, 2017 | 41.35 | 41.38 | 40.98 | 41.19 | 21,169,122 | -0.16(-0.39%) |
Apr 06, 2017 | 41.57 | 41.77 | 41.28 | 41.35 | 25,117,210 | -0.18(-0.42%) |
Apr 05, 2017 | 41.73 | 42.07 | 41.49 | 41.52 | 31,130,024 | -0.16(-0.38%) |
Apr 04, 2017 | 41.52 | 41.71 | 41.40 | 41.68 | 20,930,992 | -0.20(-0.47%) |