Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.88 | 46.88 | 45.54 | 46.84 | 157,071 | -1.42(-2.94%) |
Jun 29, 2017 | 48.55 | 48.55 | 47.88 | 48.26 | 70,044 | -0.25(-0.52%) |
Jun 28, 2017 | 47.67 | 48.76 | 47.67 | 48.51 | 84,932 | +1.13(+2.38%) |
Jun 27, 2017 | 47.80 | 47.80 | 46.88 | 47.38 | 99,054 | -0.38(-0.79%) |
Jun 26, 2017 | 47.17 | 48.13 | 47.13 | 47.76 | 49,815 | +0.54(+1.15%) |
Jun 23, 2017 | 46.55 | 47.46 | 46.34 | 47.21 | 103,820 | +0.79(+1.71%) |
Jun 22, 2017 | 45.92 | 46.60 | 45.92 | 46.42 | 65,753 | +0.54(+1.18%) |
Jun 21, 2017 | 45.92 | 46.09 | 45.54 | 45.88 | 39,499 | +0.17(+0.37%) |
Jun 20, 2017 | 45.58 | 46.08 | 45.58 | 45.71 | 43,541 | -0.13(-0.27%) |
Jun 19, 2017 | 45.83 | 45.92 | 45.17 | 45.83 | 45,607 | +0.13(+0.27%) |
Jun 16, 2017 | 45.12 | 45.75 | 45.12 | 45.71 | 111,763 | +0.13(+0.27%) |
Jun 15, 2017 | 45.08 | 45.88 | 44.66 | 45.58 | 57,696 | +0.04(+0.09%) |
Jun 14, 2017 | 46.17 | 46.17 | 45.29 | 45.54 | 56,293 | -0.38(-0.82%) |
Jun 13, 2017 | 46.17 | 46.42 | 45.71 | 45.92 | 44,058 | -0.13(-0.27%) |
Jun 12, 2017 | 46.13 | 46.55 | 45.58 | 46.04 | 69,335 | +0.00(+0.00%) |
Jun 09, 2017 | 45.25 | 46.44 | 45.17 | 46.04 | 66,369 | +0.71(+1.57%) |
Jun 08, 2017 | 44.92 | 45.63 | 44.75 | 45.33 | 74,533 | +0.29(+0.65%) |
Jun 07, 2017 | 45.00 | 45.33 | 44.62 | 45.04 | 60,356 | +0.04(+0.09%) |
Jun 06, 2017 | 44.29 | 45.12 | 44.04 | 45.00 | 75,846 | +0.58(+1.32%) |
Jun 05, 2017 | 45.58 | 45.58 | 44.41 | 44.41 | 59,317 | -1.21(-2.66%) |
Jun 02, 2017 | 45.21 | 46.38 | 45.21 | 45.63 | 81,560 | +0.59(+1.30%) |
Jun 01, 2017 | 44.66 | 45.54 | 44.46 | 45.04 | 130,140 | +0.63(+1.41%) |
May 31, 2017 | 45.21 | 45.25 | 44.08 | 44.41 | 113,620 | -0.71(-1.57%) |
May 30, 2017 | 45.96 | 45.96 | 44.96 | 45.12 | 108,067 | -1.00(-2.17%) |
May 26, 2017 | 45.29 | 46.55 | 45.17 | 46.13 | 82,947 | +0.75(+1.66%) |
May 25, 2017 | 45.54 | 45.63 | 44.79 | 45.38 | 55,391 | +0.00(+0.00%) |
May 24, 2017 | 45.58 | 46.34 | 45.17 | 45.38 | 55,258 | -0.17(-0.37%) |
May 23, 2017 | 45.54 | 45.63 | 45.12 | 45.54 | 58,607 | +0.21(+0.46%) |
May 22, 2017 | 45.12 | 45.54 | 44.71 | 45.33 | 75,304 | +0.29(+0.65%) |
May 19, 2017 | 44.79 | 45.54 | 44.66 | 45.04 | 88,240 | +0.21(+0.47%) |
May 18, 2017 | 44.71 | 45.06 | 44.12 | 44.83 | 97,803 | +0.17(+0.37%) |
May 17, 2017 | 45.96 | 45.58 | 44.29 | 44.66 | 105,968 | -1.30(-2.82%) |
May 16, 2017 | 46.46 | 46.46 | 45.71 | 45.96 | 67,541 | -0.46(-0.99%) |
May 15, 2017 | 46.13 | 46.71 | 45.59 | 46.42 | 66,345 | +0.40(+0.87%) |
May 12, 2017 | 46.64 | 46.98 | 45.56 | 46.02 | 93,304 | -0.33(-0.72%) |
May 11, 2017 | 46.73 | 47.39 | 46.27 | 46.35 | 73,838 | -0.75(-1.59%) |
May 10, 2017 | 47.52 | 47.52 | 46.64 | 47.10 | 92,870 | -0.67(-1.39%) |
May 09, 2017 | 48.48 | 48.56 | 47.48 | 47.77 | 81,161 | -0.62(-1.29%) |
May 08, 2017 | 48.06 | 48.43 | 47.14 | 48.39 | 71,529 | +0.21(+0.43%) |
May 05, 2017 | 49.43 | 49.43 | 47.68 | 48.18 | 93,034 | -1.17(-2.36%) |
May 04, 2017 | 49.31 | 49.43 | 48.48 | 49.35 | 59,767 | +0.21(+0.42%) |
May 03, 2017 | 49.85 | 50.27 | 49.10 | 49.14 | 73,139 | -0.83(-1.67%) |
May 02, 2017 | 49.77 | 50.10 | 49.60 | 49.97 | 62,289 | +0.25(+0.50%) |
May 01, 2017 | 49.56 | 49.93 | 49.43 | 49.73 | 54,515 | +0.46(+0.93%) |
Apr 28, 2017 | 50.39 | 50.39 | 49.23 | 49.27 | 64,849 | -0.92(-1.83%) |
Apr 27, 2017 | 49.97 | 50.89 | 49.97 | 50.18 | 133,697 | +0.25(+0.50%) |
Apr 26, 2017 | 49.52 | 50.68 | 49.52 | 49.93 | 75,372 | +0.50(+1.01%) |
Apr 25, 2017 | 50.22 | 49.43 | 49.43 | 82,445 | -0.17(-0.34%) | |
Apr 24, 2017 | 50.31 | 50.64 | 49.35 | 49.60 | 65,909 | -0.08(-0.17%) |
Apr 21, 2017 | 48.98 | 49.85 | 48.73 | 49.68 | 90,839 | +0.54(+1.10%) |
Apr 20, 2017 | 48.35 | 49.23 | 47.81 | 49.14 | 88,842 | +0.96(+1.99%) |
Apr 19, 2017 | 48.27 | 48.68 | 47.89 | 48.18 | 95,882 | +0.08(+0.17%) |
Apr 18, 2017 | 47.18 | 48.27 | 47.18 | 48.10 | 94,834 | +0.58(+1.23%) |
Apr 17, 2017 | 46.77 | 47.56 | 46.77 | 47.52 | 63,057 | +0.92(+1.97%) |
Apr 13, 2017 | 47.35 | 47.68 | 46.60 | 46.60 | 42,009 | -0.87(-1.84%) |
Apr 12, 2017 | 47.89 | 47.93 | 47.02 | 47.48 | 66,807 | -0.62(-1.30%) |
Apr 11, 2017 | 47.02 | 48.18 | 46.81 | 48.10 | 59,655 | +1.04(+2.21%) |
Apr 10, 2017 | 47.35 | 47.77 | 46.56 | 47.06 | 87,245 | -0.25(-0.53%) |
Apr 07, 2017 | 46.93 | 47.77 | 46.93 | 47.31 | 87,685 | +0.29(+0.62%) |
Apr 06, 2017 | 47.02 | 47.35 | 46.35 | 47.02 | 111,893 | -0.12(-0.26%) |
Apr 05, 2017 | 48.64 | 48.77 | 47.02 | 47.14 | 80,269 | -1.08(-2.25%) |
Apr 04, 2017 | 47.73 | 48.31 | 47.60 | 48.23 | 67,144 | +0.42(+0.87%) |