Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.23 | 45.62 | 45.09 | 45.09 | 2,521,764 | -0.10(-0.21%) |
Jun 29, 2017 | 45.03 | 45.44 | 44.84 | 45.19 | 2,853,774 | -0.08(-0.17%) |
Jun 28, 2017 | 45.75 | 45.93 | 45.24 | 45.27 | 2,805,586 | -0.22(-0.47%) |
Jun 27, 2017 | 45.43 | 45.88 | 45.26 | 45.48 | 5,096,100 | -0.13(-0.28%) |
Jun 26, 2017 | 45.13 | 45.68 | 45.02 | 45.61 | 3,904,863 | +0.49(+1.09%) |
Jun 23, 2017 | 45.28 | 45.49 | 45.08 | 45.12 | 3,237,363 | -0.22(-0.49%) |
Jun 22, 2017 | 45.54 | 45.60 | 45.31 | 45.34 | 2,175,462 | -0.20(-0.45%) |
Jun 21, 2017 | 46.25 | 46.25 | 45.37 | 45.55 | 4,775,224 | -0.66(-1.42%) |
Jun 20, 2017 | 46.39 | 46.49 | 46.17 | 46.20 | 2,126,419 | -0.18(-0.40%) |
Jun 19, 2017 | 46.56 | 46.56 | 46.17 | 46.39 | 2,340,492 | -0.16(-0.35%) |
Jun 16, 2017 | 46.14 | 46.58 | 46.09 | 46.55 | 3,821,526 | +0.56(+1.23%) |
Jun 15, 2017 | 45.65 | 46.06 | 45.64 | 45.99 | 4,643,240 | +0.23(+0.50%) |
Jun 14, 2017 | 46.12 | 46.34 | 45.56 | 45.76 | 4,278,436 | -0.02(-0.03%) |
Jun 13, 2017 | 45.88 | 45.88 | 45.54 | 45.77 | 2,447,070 | -0.10(-0.23%) |
Jun 12, 2017 | 46.04 | 46.12 | 45.58 | 45.88 | 4,798,186 | -0.12(-0.25%) |
Jun 09, 2017 | 46.06 | 46.36 | 45.54 | 45.99 | 9,980,687 | -0.21(-0.46%) |
Jun 08, 2017 | 46.96 | 46.02 | 46.21 | 6,484,095 | -0.77(-1.64%) | |
Jun 07, 2017 | 46.85 | 47.18 | 46.81 | 46.98 | 4,612,859 | +0.16(+0.33%) |
Jun 06, 2017 | 47.03 | 47.03 | 46.74 | 46.82 | 3,062,602 | -0.14(-0.31%) |
Jun 05, 2017 | 46.95 | 47.12 | 46.73 | 46.97 | 2,891,886 | -0.03(-0.06%) |
Jun 02, 2017 | 47.08 | 47.16 | 46.86 | 46.99 | 2,264,420 | +0.14(+0.31%) |
Jun 01, 2017 | 46.58 | 46.85 | 46.49 | 46.85 | 2,310,844 | +0.26(+0.56%) |
May 31, 2017 | 46.36 | 46.78 | 46.35 | 46.59 | 3,658,956 | +0.33(+0.72%) |
May 30, 2017 | 45.75 | 46.62 | 45.67 | 46.26 | 4,830,938 | +0.47(+1.03%) |
May 26, 2017 | 45.81 | 45.90 | 45.65 | 45.79 | 1,400,591 | -0.03(-0.06%) |
May 25, 2017 | 45.46 | 45.92 | 45.42 | 45.81 | 1,714,787 | +0.32(+0.69%) |
May 24, 2017 | 45.32 | 45.53 | 45.31 | 45.50 | 2,473,778 | +0.20(+0.43%) |
May 23, 2017 | 45.17 | 45.61 | 44.92 | 45.30 | 5,984,347 | +0.16(+0.35%) |
May 22, 2017 | 44.62 | 45.21 | 44.57 | 45.14 | 2,939,047 | +0.55(+1.23%) |
May 19, 2017 | 44.19 | 44.65 | 44.07 | 44.59 | 6,474,454 | +0.30(+0.67%) |
May 18, 2017 | 44.36 | 44.76 | 44.05 | 44.30 | 3,500,392 | +0.08(+0.18%) |
May 17, 2017 | 44.24 | 44.57 | 44.01 | 44.22 | 6,335,127 | -0.02(-0.05%) |
May 16, 2017 | 44.83 | 44.99 | 44.23 | 44.24 | 1,828,253 | -0.54(-1.20%) |
May 15, 2017 | 44.62 | 44.89 | 44.53 | 44.78 | 2,217,962 | +0.14(+0.31%) |
May 12, 2017 | 44.52 | 44.81 | 44.52 | 44.64 | 2,518,476 | +0.10(+0.22%) |
May 11, 2017 | 44.52 | 44.56 | 44.16 | 44.54 | 2,071,457 | -0.11(-0.25%) |
May 10, 2017 | 44.68 | 45.17 | 44.37 | 44.65 | 3,718,153 | +0.05(+0.11%) |
May 09, 2017 | 44.75 | 45.14 | 44.45 | 44.61 | 2,040,681 | -0.16(-0.37%) |
May 08, 2017 | 44.83 | 44.95 | 44.58 | 44.77 | 2,606,474 | -0.08(-0.19%) |
May 05, 2017 | 44.75 | 44.91 | 44.64 | 44.85 | 3,162,046 | +0.31(+0.70%) |
May 04, 2017 | 44.41 | 44.65 | 44.29 | 44.54 | 2,248,221 | -0.02(-0.04%) |
May 03, 2017 | 44.75 | 44.95 | 44.53 | 44.56 | 1,713,609 | -0.29(-0.64%) |
May 02, 2017 | 44.79 | 44.93 | 44.61 | 44.85 | 1,642,845 | +0.14(+0.31%) |
May 01, 2017 | 45.27 | 45.34 | 44.55 | 44.71 | 2,610,900 | -0.49(-1.09%) |
Apr 28, 2017 | 45.33 | 45.39 | 44.97 | 45.20 | 3,082,507 | -0.16(-0.34%) |
Apr 27, 2017 | 45.15 | 45.58 | 45.15 | 45.36 | 2,500,566 | +0.17(+0.37%) |
Apr 26, 2017 | 45.21 | 45.57 | 45.16 | 45.19 | 2,538,716 | -0.25(-0.55%) |
Apr 25, 2017 | 45.16 | 45.47 | 45.10 | 45.44 | 2,248,644 | +0.12(+0.27%) |
Apr 24, 2017 | 45.09 | 45.45 | 44.78 | 45.31 | 3,377,192 | +0.31(+0.69%) |
Apr 21, 2017 | 44.93 | 45.31 | 44.92 | 45.00 | 3,680,316 | +0.09(+0.20%) |
Apr 20, 2017 | 44.59 | 45.10 | 44.09 | 44.91 | 5,955,301 | +0.32(+0.71%) |
Apr 19, 2017 | 44.95 | 45.12 | 44.48 | 44.59 | 3,864,791 | -0.40(-0.89%) |
Apr 18, 2017 | 44.93 | 45.02 | 44.68 | 44.99 | 2,637,873 | +0.10(+0.21%) |
Apr 17, 2017 | 44.61 | 44.90 | 44.37 | 44.90 | 3,065,560 | +0.30(+0.68%) |
Apr 13, 2017 | 44.53 | 44.79 | 44.34 | 44.59 | 2,462,247 | +0.02(+0.04%) |
Apr 12, 2017 | 44.03 | 44.59 | 43.97 | 44.58 | 2,373,556 | +0.39(+0.89%) |
Apr 11, 2017 | 44.19 | 44.33 | 43.89 | 44.19 | 1,980,491 | -0.07(-0.15%) |
Apr 10, 2017 | 43.87 | 44.34 | 43.74 | 44.25 | 2,768,066 | +0.39(+0.88%) |
Apr 07, 2017 | 43.99 | 44.36 | 43.84 | 43.87 | 3,349,264 | -0.03(-0.06%) |
Apr 06, 2017 | 43.70 | 43.94 | 43.47 | 43.89 | 3,579,624 | +0.12(+0.28%) |
Apr 05, 2017 | 44.19 | 44.25 | 43.14 | 43.77 | 6,208,372 | -0.38(-0.85%) |
Apr 04, 2017 | 43.99 | 44.33 | 43.88 | 44.15 | 2,146,991 | +0.21(+0.47%) |