Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.80 | 44.84 | 43.80 | 44.52 | 904,392 | +0.94(+2.16%) |
Jun 29, 2017 | 43.93 | 43.97 | 43.16 | 43.58 | 794,317 | -0.34(-0.77%) |
Jun 28, 2017 | 42.89 | 43.97 | 42.84 | 43.92 | 1,310,985 | +1.32(+3.09%) |
Jun 27, 2017 | 42.49 | 42.81 | 42.37 | 42.60 | 635,394 | +0.11(+0.26%) |
Jun 26, 2017 | 42.39 | 42.54 | 42.16 | 42.50 | 1,436,885 | +0.17(+0.41%) |
Jun 23, 2017 | 42.22 | 42.40 | 42.02 | 42.32 | 942,582 | -0.01(-0.02%) |
Jun 22, 2017 | 42.31 | 42.33 | 41.82 | 42.33 | 399,957 | -0.04(-0.09%) |
Jun 21, 2017 | 42.95 | 42.99 | 42.31 | 42.37 | 567,579 | -0.48(-1.13%) |
Jun 20, 2017 | 43.87 | 43.89 | 42.83 | 42.85 | 500,660 | -1.17(-2.66%) |
Jun 19, 2017 | 43.76 | 44.07 | 43.46 | 44.02 | 550,072 | +0.48(+1.11%) |
Jun 16, 2017 | 44.24 | 44.29 | 43.50 | 43.54 | 831,104 | -0.63(-1.43%) |
Jun 15, 2017 | 43.92 | 44.36 | 43.92 | 44.17 | 534,511 | -0.12(-0.27%) |
Jun 14, 2017 | 43.99 | 44.32 | 43.96 | 44.29 | 874,490 | +0.46(+1.04%) |
Jun 13, 2017 | 43.11 | 43.89 | 43.04 | 43.83 | 764,876 | +0.83(+1.93%) |
Jun 12, 2017 | 43.47 | 43.61 | 42.09 | 43.00 | 875,080 | -0.77(-1.75%) |
Jun 09, 2017 | 43.75 | 44.31 | 43.54 | 43.76 | 671,606 | -0.16(-0.35%) |
Jun 08, 2017 | 43.84 | 44.23 | 43.75 | 43.92 | 788,045 | -0.19(-0.43%) |
Jun 07, 2017 | 44.33 | 44.67 | 44.06 | 44.11 | 598,460 | -0.01(-0.02%) |
Jun 06, 2017 | 44.37 | 44.68 | 44.09 | 44.12 | 1,286,704 | -0.43(-0.96%) |
Jun 05, 2017 | 44.95 | 45.30 | 44.48 | 44.55 | 1,279,812 | -0.37(-0.83%) |
Jun 02, 2017 | 44.73 | 45.05 | 44.44 | 44.92 | 501,518 | +0.30(+0.68%) |
Jun 01, 2017 | 44.46 | 44.81 | 44.29 | 44.62 | 507,025 | +0.24(+0.53%) |
May 31, 2017 | 43.95 | 44.41 | 43.76 | 44.39 | 808,867 | +0.37(+0.83%) |
May 30, 2017 | 44.38 | 44.71 | 43.91 | 44.02 | 463,935 | -0.36(-0.80%) |
May 26, 2017 | 44.42 | 44.60 | 44.35 | 44.38 | 300,194 | +0.00(+0.00%) |
May 25, 2017 | 44.34 | 44.55 | 44.17 | 44.38 | 651,885 | +0.29(+0.66%) |
May 24, 2017 | 44.17 | 44.34 | 43.76 | 44.08 | 459,722 | +0.01(+0.02%) |
May 23, 2017 | 44.20 | 44.30 | 43.68 | 44.08 | 765,654 | -0.14(-0.31%) |
May 22, 2017 | 44.41 | 44.48 | 43.85 | 44.21 | 730,091 | +0.08(+0.19%) |
May 19, 2017 | 43.89 | 44.14 | 43.70 | 44.13 | 579,302 | +0.40(+0.92%) |
May 18, 2017 | 44.29 | 44.31 | 43.25 | 43.73 | 780,752 | -0.65(-1.46%) |
May 17, 2017 | 44.61 | 44.94 | 44.26 | 44.38 | 1,395,338 | -0.92(-2.04%) |
May 16, 2017 | 45.61 | 45.61 | 45.04 | 45.30 | 754,119 | -0.21(-0.46%) |
May 15, 2017 | 45.21 | 45.78 | 45.21 | 45.51 | 711,853 | +0.36(+0.79%) |
May 12, 2017 | 45.32 | 45.42 | 44.90 | 45.15 | 803,900 | -0.31(-0.68%) |
May 11, 2017 | 45.70 | 45.70 | 45.17 | 45.46 | 792,927 | -0.34(-0.74%) |
May 10, 2017 | 45.15 | 46.16 | 45.09 | 45.80 | 995,772 | +0.60(+1.33%) |
May 09, 2017 | 45.32 | 45.42 | 45.03 | 45.20 | 897,061 | -0.21(-0.46%) |
May 08, 2017 | 45.64 | 46.19 | 45.16 | 45.41 | 1,541,278 | -0.80(-1.74%) |
May 05, 2017 | 45.63 | 46.34 | 45.49 | 46.21 | 833,733 | +0.58(+1.28%) |
May 04, 2017 | 45.29 | 45.80 | 45.11 | 45.63 | 1,154,855 | +0.34(+0.74%) |
May 03, 2017 | 45.14 | 45.56 | 44.48 | 45.29 | 1,627,306 | +0.15(+0.34%) |
May 02, 2017 | 46.03 | 46.42 | 43.54 | 45.14 | 2,388,903 | +0.10(+0.22%) |
May 01, 2017 | 45.14 | 45.26 | 44.49 | 45.03 | 886,616 | +0.23(+0.51%) |
Apr 28, 2017 | 45.10 | 45.14 | 44.68 | 44.81 | 604,185 | -0.42(-0.93%) |
Apr 27, 2017 | 45.19 | 45.37 | 44.94 | 45.23 | 484,338 | +0.11(+0.24%) |
Apr 26, 2017 | 45.56 | 45.57 | 45.12 | 45.12 | 394,210 | -0.41(-0.90%) |
Apr 25, 2017 | 45.37 | 45.75 | 45.09 | 45.53 | 420,698 | +0.37(+0.83%) |
Apr 24, 2017 | 44.65 | 45.24 | 44.62 | 45.15 | 530,461 | +0.91(+2.06%) |
Apr 21, 2017 | 44.54 | 44.60 | 44.11 | 44.24 | 530,835 | -0.16(-0.35%) |
Apr 20, 2017 | 43.92 | 44.44 | 43.77 | 44.40 | 533,383 | +0.64(+1.46%) |
Apr 19, 2017 | 44.04 | 44.10 | 43.50 | 43.76 | 562,416 | -0.21(-0.48%) |
Apr 18, 2017 | 43.83 | 44.00 | 43.69 | 43.97 | 569,551 | -0.04(-0.08%) |
Apr 17, 2017 | 43.65 | 44.05 | 43.57 | 44.01 | 382,340 | +0.46(+1.07%) |
Apr 13, 2017 | 43.84 | 44.09 | 43.48 | 43.54 | 548,713 | -0.09(-0.21%) |
Apr 12, 2017 | 44.07 | 44.10 | 43.45 | 43.63 | 809,013 | -0.56(-1.28%) |
Apr 11, 2017 | 43.87 | 44.27 | 43.65 | 44.20 | 527,184 | +0.28(+0.64%) |
Apr 10, 2017 | 43.79 | 44.01 | 43.67 | 43.91 | 561,031 | +0.10(+0.23%) |
Apr 07, 2017 | 43.97 | 43.97 | 43.47 | 43.81 | 583,581 | +0.12(+0.27%) |
Apr 06, 2017 | 43.40 | 43.91 | 43.25 | 43.70 | 712,113 | +0.32(+0.74%) |
Apr 05, 2017 | 43.46 | 44.07 | 43.21 | 43.38 | 1,464,536 | +0.15(+0.34%) |
Apr 04, 2017 | 42.89 | 43.39 | 42.89 | 43.23 | 723,328 | +0.22(+0.51%) |