Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.58 | 43.92 | 43.21 | 43.22 | 1,048,339 | -0.33(-0.75%) |
Jun 29, 2017 | 43.25 | 43.70 | 43.03 | 43.55 | 815,110 | +0.33(+0.76%) |
Jun 28, 2017 | 43.47 | 43.61 | 43.19 | 43.22 | 731,189 | -0.01(-0.02%) |
Jun 27, 2017 | 43.34 | 43.86 | 43.22 | 43.23 | 1,295,621 | +0.09(+0.20%) |
Jun 26, 2017 | 42.86 | 43.24 | 42.76 | 43.14 | 1,157,216 | +0.39(+0.90%) |
Jun 23, 2017 | 42.58 | 42.76 | 1,306,198 | -0.21(-0.50%) | ||
Jun 22, 2017 | 42.79 | 43.45 | 42.62 | 42.97 | 1,578,292 | +0.18(+0.42%) |
Jun 21, 2017 | 43.41 | 43.78 | 42.65 | 42.79 | 1,342,523 | -0.82(-1.87%) |
Jun 20, 2017 | 44.57 | 44.79 | 43.49 | 43.61 | 1,460,382 | -1.71(-3.77%) |
Jun 19, 2017 | 45.57 | 45.63 | 45.11 | 45.32 | 916,507 | -0.20(-0.43%) |
Jun 16, 2017 | 44.72 | 45.54 | 44.62 | 45.51 | 1,480,355 | +0.48(+1.07%) |
Jun 15, 2017 | 45.75 | 46.44 | 44.34 | 45.03 | 1,396,553 | -1.19(-2.57%) |
Jun 14, 2017 | 45.78 | 46.61 | 45.30 | 46.22 | 2,566,156 | +1.04(+2.30%) |
Jun 13, 2017 | 45.39 | 46.27 | 44.73 | 45.18 | 7,008,133 | -4.94(-9.86%) |
Jun 12, 2017 | 49.93 | 50.73 | 49.78 | 50.12 | 1,253,279 | +0.18(+0.36%) |
Jun 09, 2017 | 49.72 | 50.01 | 49.36 | 49.94 | 921,602 | +0.39(+0.78%) |
Jun 08, 2017 | 49.23 | 50.14 | 49.08 | 49.55 | 1,063,624 | +0.32(+0.65%) |
Jun 07, 2017 | 50.01 | 50.07 | 49.16 | 49.23 | 1,096,816 | -0.69(-1.38%) |
Jun 06, 2017 | 50.20 | 50.27 | 49.52 | 49.92 | 1,040,998 | -0.41(-0.82%) |
Jun 05, 2017 | 50.77 | 50.94 | 50.21 | 50.33 | 941,204 | -0.58(-1.13%) |
Jun 02, 2017 | 50.85 | 51.36 | 50.82 | 50.91 | 778,614 | +0.04(+0.08%) |
Jun 01, 2017 | 50.76 | 50.95 | 50.45 | 50.87 | 904,703 | +0.19(+0.37%) |
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,803 | -0.11(-0.22%) |
May 30, 2017 | 51.06 | 51.14 | 50.44 | 50.79 | 723,728 | -0.13(-0.25%) |
May 26, 2017 | 50.70 | 51.04 | 50.42 | 50.92 | 562,234 | +0.05(+0.10%) |
May 25, 2017 | 51.12 | 51.67 | 50.86 | 50.87 | 787,662 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.88 | 841,968 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.66 | 50.14 | 1,211,885 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.12 | 50.13 | 50.21 | 1,053,779 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.91 | 50.30 | 50.63 | 1,095,422 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.63 | 49.78 | 50.37 | 1,063,192 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,053 | +0.04(+0.09%) |
May 16, 2017 | 50.20 | 50.51 | 49.54 | 50.02 | 1,480,075 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,879 | -0.15(-0.29%) |
May 12, 2017 | 51.52 | 51.60 | 49.77 | 50.44 | 2,388,174 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.75 | 1,625,188 | -1.62(-3.03%) |
May 10, 2017 | 53.48 | 53.90 | 52.68 | 53.37 | 995,833 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.54 | 853,810 | +0.50(+0.94%) |
May 08, 2017 | 54.07 | 54.40 | 52.92 | 53.05 | 1,089,721 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,721 | +0.42(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,922 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.45 | 55.94 | 57.41 | 1,750,184 | +1.01(+1.79%) |
May 02, 2017 | 54.78 | 56.69 | 54.78 | 56.40 | 1,636,392 | +1.81(+3.31%) |
May 01, 2017 | 54.93 | 55.19 | 54.41 | 54.60 | 566,422 | -0.31(-0.56%) |
Apr 28, 2017 | 55.64 | 55.65 | 54.48 | 54.90 | 730,045 | -0.50(-0.90%) |
Apr 27, 2017 | 55.67 | 55.86 | 55.13 | 55.40 | 433,509 | -0.27(-0.48%) |
Apr 26, 2017 | 55.48 | 55.92 | 55.35 | 55.67 | 603,290 | +0.29(+0.53%) |
Apr 25, 2017 | 55.32 | 55.70 | 55.09 | 55.37 | 827,632 | +0.27(+0.50%) |
Apr 24, 2017 | 54.69 | 55.44 | 54.40 | 55.10 | 1,155,228 | +1.16(+2.16%) |
Apr 21, 2017 | 53.80 | 54.12 | 53.46 | 53.94 | 539,165 | +0.11(+0.21%) |
Apr 20, 2017 | 53.66 | 53.94 | 53.32 | 53.83 | 695,385 | +0.59(+1.11%) |
Apr 19, 2017 | 52.96 | 53.54 | 52.85 | 53.24 | 613,321 | +0.51(+0.97%) |
Apr 18, 2017 | 52.82 | 53.21 | 52.67 | 52.72 | 338,328 | -0.21(-0.39%) |
Apr 17, 2017 | 52.82 | 53.13 | 52.53 | 52.93 | 649,322 | +0.15(+0.29%) |
Apr 13, 2017 | 53.10 | 53.48 | 52.64 | 52.77 | 771,548 | -0.46(-0.87%) |
Apr 12, 2017 | 53.91 | 53.91 | 52.97 | 53.24 | 584,194 | -0.69(-1.29%) |
Apr 11, 2017 | 53.53 | 53.98 | 53.28 | 53.93 | 600,298 | +0.36(+0.67%) |
Apr 10, 2017 | 54.43 | 54.57 | 53.50 | 53.57 | 812,488 | -0.70(-1.29%) |
Apr 07, 2017 | 54.51 | 54.97 | 54.25 | 54.27 | 745,623 | -0.45(-0.81%) |
Apr 06, 2017 | 54.43 | 55.03 | 54.23 | 54.72 | 855,807 | +0.45(+0.82%) |
Apr 05, 2017 | 54.67 | 55.70 | 54.20 | 54.27 | 1,425,630 | -0.06(-0.11%) |
Apr 04, 2017 | 53.95 | 54.42 | 53.69 | 54.33 | 586,385 | +0.27(+0.49%) |