Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.07 | 46.42 | 45.85 | 45.86 | 3,727,514 | +0.06(+0.12%) |
Jun 29, 2017 | 45.48 | 45.86 | 45.08 | 45.80 | 4,976,213 | +0.39(+0.86%) |
Jun 28, 2017 | 45.21 | 45.87 | 45.11 | 45.41 | 3,043,856 | +0.47(+1.05%) |
Jun 27, 2017 | 45.10 | 45.69 | 44.86 | 44.94 | 3,069,684 | -0.09(-0.20%) |
Jun 26, 2017 | 44.53 | 45.22 | 44.49 | 45.02 | 5,147,076 | +0.89(+2.01%) |
Jun 23, 2017 | 43.98 | 44.36 | 43.86 | 44.14 | 5,111,350 | -0.03(-0.07%) |
Jun 22, 2017 | 44.10 | 44.53 | 43.71 | 44.17 | 2,723,463 | +0.04(+0.09%) |
Jun 21, 2017 | 44.08 | 44.38 | 43.81 | 44.13 | 2,537,239 | +0.19(+0.44%) |
Jun 20, 2017 | 44.70 | 44.81 | 43.87 | 43.94 | 2,941,530 | -0.69(-1.54%) |
Jun 19, 2017 | 44.82 | 44.88 | 44.30 | 44.62 | 3,936,339 | +0.11(+0.25%) |
Jun 16, 2017 | 44.86 | 45.16 | 44.13 | 44.51 | 8,238,204 | -0.72(-1.59%) |
Jun 15, 2017 | 45.38 | 45.59 | 44.58 | 45.23 | 5,119,864 | -0.74(-1.62%) |
Jun 14, 2017 | 45.98 | 46.25 | 45.28 | 45.98 | 5,253,585 | -0.30(-0.64%) |
Jun 13, 2017 | 45.40 | 46.49 | 45.35 | 46.27 | 4,957,715 | +0.86(+1.88%) |
Jun 12, 2017 | 46.04 | 46.18 | 45.12 | 45.42 | 9,498,756 | -0.80(-1.74%) |
Jun 09, 2017 | 46.93 | 47.18 | 45.97 | 46.22 | 7,157,111 | -0.78(-1.66%) |
Jun 08, 2017 | 47.67 | 46.89 | 47.00 | 4,035,442 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.77 | 47.40 | 46.66 | 47.21 | 5,140,445 | +0.68(+1.45%) |
Jun 06, 2017 | 47.31 | 47.36 | 46.45 | 46.54 | 5,351,649 | -0.79(-1.66%) |
Jun 05, 2017 | 47.56 | 47.60 | 47.05 | 47.32 | 4,419,694 | -0.12(-0.25%) |
Jun 02, 2017 | 47.94 | 47.98 | 47.09 | 47.44 | 5,905,731 | -0.50(-1.04%) |
Jun 01, 2017 | 47.20 | 47.98 | 47.05 | 47.94 | 4,337,471 | +0.72(+1.53%) |
May 31, 2017 | 47.17 | 47.26 | 46.68 | 47.22 | 7,200,549 | +0.09(+0.19%) |
May 30, 2017 | 46.75 | 47.56 | 46.67 | 47.13 | 6,698,733 | +0.25(+0.53%) |
May 26, 2017 | 48.03 | 48.41 | 46.82 | 46.89 | 18,734,208 | -1.81(-3.72%) |
May 25, 2017 | 45.68 | 49.26 | 44.76 | 48.70 | 42,007,128 | +8.61(+21.48%) |
May 24, 2017 | 40.96 | 41.21 | 39.99 | 40.09 | 9,923,419 | -0.90(-2.19%) |
May 23, 2017 | 41.23 | 41.44 | 40.69 | 40.99 | 4,239,556 | -0.16(-0.39%) |
May 22, 2017 | 40.96 | 41.28 | 40.91 | 41.15 | 4,623,603 | +0.33(+0.82%) |
May 19, 2017 | 40.45 | 40.95 | 40.15 | 40.81 | 3,144,812 | +0.56(+1.38%) |
May 18, 2017 | 40.43 | 40.81 | 40.04 | 40.26 | 4,065,174 | +0.02(+0.04%) |
May 17, 2017 | 41.20 | 41.39 | 40.21 | 40.24 | 5,830,887 | -0.96(-2.34%) |
May 16, 2017 | 40.63 | 41.21 | 40.31 | 41.20 | 4,444,661 | +0.52(+1.29%) |
May 15, 2017 | 40.79 | 41.03 | 40.54 | 40.68 | 3,181,778 | +0.04(+0.10%) |
May 12, 2017 | 41.14 | 41.15 | 40.42 | 40.64 | 4,191,964 | -0.68(-1.65%) |
May 11, 2017 | 41.08 | 41.36 | 40.69 | 41.32 | 3,482,514 | -0.02(-0.06%) |
May 10, 2017 | 41.26 | 41.51 | 41.05 | 41.35 | 2,956,923 | +0.14(+0.35%) |
May 09, 2017 | 41.26 | 41.37 | 41.13 | 41.20 | 2,490,735 | +0.05(+0.12%) |
May 08, 2017 | 41.18 | 41.35 | 41.08 | 41.15 | 3,338,043 | +0.11(+0.27%) |
May 05, 2017 | 40.65 | 41.08 | 40.53 | 41.04 | 3,537,733 | +0.60(+1.47%) |
May 04, 2017 | 41.07 | 41.22 | 40.35 | 40.45 | 6,127,418 | -0.62(-1.51%) |
May 03, 2017 | 40.75 | 41.15 | 40.61 | 41.07 | 3,332,604 | +0.11(+0.27%) |
May 02, 2017 | 40.95 | 41.14 | 40.74 | 40.96 | 4,270,082 | +0.04(+0.10%) |
May 01, 2017 | 41.34 | 41.34 | 40.86 | 40.92 | 2,809,994 | -0.28(-0.68%) |
Apr 28, 2017 | 41.68 | 41.70 | 40.94 | 41.19 | 3,774,892 | -0.43(-1.03%) |
Apr 27, 2017 | 41.54 | 41.88 | 41.35 | 41.62 | 4,035,801 | +0.08(+0.19%) |
Apr 26, 2017 | 41.22 | 41.80 | 41.20 | 41.54 | 3,618,093 | +0.38(+0.93%) |
Apr 25, 2017 | 41.69 | 41.83 | 40.53 | 41.16 | 5,679,481 | +0.49(+1.21%) |
Apr 24, 2017 | 40.55 | 40.88 | 40.32 | 40.67 | 3,381,654 | +0.41(+1.01%) |
Apr 21, 2017 | 40.14 | 40.49 | 39.80 | 40.26 | 4,592,178 | +0.09(+0.22%) |
Apr 20, 2017 | 39.61 | 40.45 | 39.49 | 40.18 | 6,093,554 | +0.91(+2.33%) |
Apr 19, 2017 | 38.71 | 39.75 | 38.71 | 39.26 | 4,854,744 | +0.68(+1.77%) |
Apr 18, 2017 | 38.45 | 39.21 | 38.29 | 38.58 | 3,705,133 | +0.13(+0.33%) |
Apr 17, 2017 | 38.54 | 38.56 | 38.19 | 38.45 | 3,433,817 | +0.07(+0.19%) |
Apr 13, 2017 | 38.43 | 38.75 | 38.36 | 38.38 | 3,984,398 | -0.07(-0.19%) |
Apr 12, 2017 | 38.69 | 38.70 | 38.40 | 38.45 | 2,730,391 | -0.23(-0.60%) |
Apr 11, 2017 | 38.63 | 38.78 | 38.30 | 38.68 | 3,469,385 | +0.08(+0.21%) |
Apr 10, 2017 | 38.53 | 39.03 | 38.47 | 38.60 | 4,503,876 | +0.26(+0.68%) |
Apr 07, 2017 | 38.17 | 38.41 | 37.91 | 38.34 | 5,767,466 | +0.18(+0.48%) |
Apr 06, 2017 | 38.43 | 38.81 | 38.07 | 38.16 | 5,518,148 | +0.02(+0.04%) |
Apr 05, 2017 | 38.80 | 38.91 | 38.12 | 38.14 | 3,709,019 | -0.54(-1.40%) |
Apr 04, 2017 | 38.48 | 38.79 | 38.29 | 38.68 | 7,103,204 | +0.10(+0.25%) |