Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.75 | 48.86 | 47.99 | 48.23 | 1,180,956 | -0.17(-0.35%) |
Jun 29, 2017 | 49.25 | 49.66 | 47.99 | 48.40 | 1,454,553 | +0.01(+0.01%) |
Jun 28, 2017 | 47.59 | 48.53 | 47.46 | 48.39 | 1,753,402 | +1.24(+2.63%) |
Jun 27, 2017 | 46.76 | 47.56 | 46.74 | 47.15 | 1,101,061 | +0.69(+1.48%) |
Jun 26, 2017 | 46.09 | 46.65 | 45.81 | 46.46 | 947,846 | +0.52(+1.14%) |
Jun 23, 2017 | 46.60 | 46.60 | 45.82 | 45.94 | 3,057,837 | -0.34(-0.74%) |
Jun 22, 2017 | 46.36 | 46.44 | 45.92 | 46.28 | 717,080 | -0.29(-0.63%) |
Jun 21, 2017 | 46.87 | 47.00 | 46.48 | 46.58 | 1,314,794 | -0.28(-0.60%) |
Jun 20, 2017 | 47.29 | 47.29 | 46.77 | 46.86 | 876,566 | -0.55(-1.15%) |
Jun 19, 2017 | 47.34 | 47.60 | 47.06 | 47.40 | 1,341,855 | +0.35(+0.75%) |
Jun 16, 2017 | 47.17 | 47.35 | 46.78 | 47.05 | 1,434,332 | -0.10(-0.20%) |
Jun 15, 2017 | 46.92 | 47.49 | 46.89 | 47.15 | 616,403 | -0.19(-0.39%) |
Jun 14, 2017 | 46.84 | 47.36 | 46.28 | 47.33 | 992,080 | +0.02(+0.04%) |
Jun 13, 2017 | 47.42 | 47.70 | 46.98 | 47.31 | 1,186,141 | +0.11(+0.23%) |
Jun 12, 2017 | 47.00 | 47.62 | 46.83 | 47.21 | 1,564,187 | +0.26(+0.56%) |
Jun 09, 2017 | 46.06 | 47.13 | 46.06 | 46.94 | 1,278,216 | +1.33(+2.90%) |
Jun 08, 2017 | 45.90 | 44.26 | 45.62 | 1,800,068 | +1.27(+2.87%) | |
Jun 07, 2017 | 44.30 | 44.59 | 43.95 | 44.35 | 948,793 | +0.22(+0.50%) |
Jun 06, 2017 | 43.75 | 44.32 | 43.51 | 44.12 | 1,251,078 | -0.12(-0.27%) |
Jun 05, 2017 | 44.07 | 44.65 | 44.00 | 44.24 | 720,304 | +0.28(+0.63%) |
Jun 02, 2017 | 43.87 | 44.21 | 43.57 | 43.97 | 946,196 | -0.29(-0.65%) |
Jun 01, 2017 | 43.67 | 44.26 | 43.22 | 44.26 | 1,471,912 | +0.92(+2.13%) |
May 31, 2017 | 43.80 | 43.80 | 42.78 | 43.33 | 1,580,375 | -0.44(-1.00%) |
May 30, 2017 | 43.87 | 44.04 | 43.43 | 43.77 | 696,915 | -0.41(-0.92%) |
May 26, 2017 | 44.03 | 44.26 | 43.85 | 44.18 | 892,690 | +0.02(+0.05%) |
May 25, 2017 | 43.98 | 44.36 | 43.73 | 44.15 | 724,843 | +0.47(+1.08%) |
May 24, 2017 | 43.94 | 44.10 | 43.36 | 43.68 | 939,703 | -0.28(-0.63%) |
May 23, 2017 | 43.61 | 44.08 | 42.90 | 43.96 | 1,189,744 | +0.08(+0.19%) |
May 22, 2017 | 44.08 | 44.08 | 43.43 | 43.87 | 1,042,057 | +0.10(+0.22%) |
May 19, 2017 | 43.45 | 44.09 | 43.20 | 43.78 | 943,539 | +0.49(+1.12%) |
May 18, 2017 | 43.01 | 43.73 | 42.80 | 43.29 | 1,900,011 | +0.25(+0.59%) |
May 17, 2017 | 46.05 | 45.23 | 42.93 | 43.04 | 2,188,577 | -3.01(-6.54%) |
May 16, 2017 | 45.46 | 46.06 | 45.40 | 46.05 | 966,196 | +0.65(+1.44%) |
May 15, 2017 | 44.85 | 45.47 | 44.62 | 45.40 | 1,519,264 | +0.78(+1.75%) |
May 12, 2017 | 44.60 | 44.84 | 44.32 | 44.62 | 1,068,108 | -0.32(-0.72%) |
May 11, 2017 | 45.09 | 45.23 | 44.38 | 44.94 | 923,599 | -0.34(-0.74%) |
May 10, 2017 | 45.19 | 45.32 | 44.85 | 45.28 | 682,475 | -0.01(-0.01%) |
May 09, 2017 | 45.42 | 45.74 | 45.17 | 45.28 | 856,922 | -0.07(-0.15%) |
May 08, 2017 | 45.58 | 45.63 | 44.99 | 45.35 | 824,758 | -0.22(-0.49%) |
May 05, 2017 | 46.01 | 46.10 | 45.37 | 45.57 | 1,122,497 | -0.25(-0.54%) |
May 04, 2017 | 46.20 | 46.40 | 45.56 | 45.82 | 1,034,385 | -0.02(-0.05%) |
May 03, 2017 | 45.30 | 45.87 | 45.17 | 45.84 | 937,032 | +0.37(+0.82%) |
May 02, 2017 | 45.16 | 45.65 | 45.09 | 45.47 | 1,406,899 | +0.53(+1.17%) |
May 01, 2017 | 44.97 | 45.38 | 44.57 | 44.94 | 1,047,264 | +0.26(+0.58%) |
Apr 28, 2017 | 44.88 | 44.97 | 44.44 | 44.68 | 1,560,892 | -0.23(-0.51%) |
Apr 27, 2017 | 45.46 | 46.03 | 44.08 | 44.91 | 2,148,494 | -0.50(-1.11%) |
Apr 26, 2017 | 45.10 | 45.73 | 45.00 | 45.41 | 1,205,594 | +0.33(+0.73%) |
Apr 25, 2017 | 45.50 | 45.57 | 45.02 | 45.08 | 935,271 | +0.07(+0.15%) |
Apr 24, 2017 | 45.05 | 45.25 | 44.80 | 45.02 | 1,252,833 | +1.12(+2.55%) |
Apr 21, 2017 | 44.37 | 44.66 | 43.70 | 43.90 | 1,136,925 | -0.57(-1.28%) |
Apr 20, 2017 | 44.04 | 44.54 | 43.47 | 44.47 | 2,228,310 | +0.80(+1.84%) |
Apr 19, 2017 | 44.26 | 44.53 | 43.60 | 43.66 | 2,449,058 | -0.15(-0.34%) |
Apr 18, 2017 | 43.81 | 44.36 | 43.28 | 43.81 | 1,081,326 | -0.39(-0.88%) |
Apr 17, 2017 | 43.69 | 44.24 | 43.38 | 44.20 | 755,275 | +0.66(+1.51%) |
Apr 13, 2017 | 43.93 | 44.41 | 43.53 | 43.54 | 1,621,699 | -0.68(-1.55%) |
Apr 12, 2017 | 44.79 | 44.88 | 44.10 | 44.23 | 1,319,991 | -0.59(-1.32%) |
Apr 11, 2017 | 44.85 | 45.01 | 44.20 | 44.82 | 1,372,005 | -0.37(-0.81%) |
Apr 10, 2017 | 45.41 | 45.70 | 44.79 | 45.19 | 890,169 | -0.28(-0.61%) |
Apr 07, 2017 | 45.01 | 45.71 | 44.75 | 45.46 | 1,487,426 | +0.11(+0.24%) |
Apr 06, 2017 | 44.76 | 45.53 | 44.29 | 45.35 | 1,076,602 | +0.68(+1.52%) |
Apr 05, 2017 | 45.93 | 46.06 | 44.62 | 44.68 | 1,497,127 | -0.85(-1.86%) |
Apr 04, 2017 | 45.58 | 45.90 | 45.36 | 45.52 | 1,223,239 | -0.20(-0.45%) |