Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.43 | 43.45 | 43.15 | 43.35 | 2,183,748 | +0.43(+1.01%) |
Jun 29, 2017 | 43.78 | 43.80 | 42.80 | 42.92 | 2,784,870 | -1.24(-2.81%) |
Jun 28, 2017 | 44.12 | 44.32 | 44.02 | 44.16 | 2,305,887 | +0.30(+0.68%) |
Jun 27, 2017 | 43.97 | 44.06 | 43.83 | 43.87 | 1,843,809 | -0.06(-0.13%) |
Jun 26, 2017 | 44.40 | 44.40 | 43.90 | 43.92 | 2,273,450 | +0.38(+0.88%) |
Jun 23, 2017 | 43.64 | 43.76 | 43.45 | 43.54 | 2,219,643 | +0.02(+0.06%) |
Jun 22, 2017 | 43.63 | 43.69 | 43.47 | 43.51 | 1,209,752 | -0.15(-0.35%) |
Jun 21, 2017 | 43.64 | 43.74 | 43.59 | 43.67 | 1,249,614 | +0.12(+0.28%) |
Jun 20, 2017 | 44.03 | 44.10 | 43.49 | 43.55 | 1,273,409 | -0.41(-0.93%) |
Jun 19, 2017 | 43.96 | 44.06 | 43.84 | 43.96 | 2,097,049 | +0.14(+0.33%) |
Jun 16, 2017 | 43.90 | 43.91 | 43.55 | 43.81 | 3,379,203 | +0.42(+0.96%) |
Jun 15, 2017 | 43.07 | 43.50 | 42.99 | 43.39 | 2,949,486 | +0.10(+0.24%) |
Jun 14, 2017 | 43.64 | 43.71 | 43.20 | 43.29 | 2,520,526 | -0.15(-0.35%) |
Jun 13, 2017 | 43.46 | 43.60 | 43.33 | 43.44 | 2,576,092 | -0.11(-0.26%) |
Jun 12, 2017 | 43.75 | 43.78 | 43.39 | 43.55 | 2,273,235 | -0.42(-0.97%) |
Jun 09, 2017 | 44.10 | 44.17 | 43.70 | 43.98 | 2,574,633 | -0.34(-0.76%) |
Jun 08, 2017 | 44.51 | 44.57 | 44.12 | 44.32 | 2,143,682 | -0.74(-1.64%) |
Jun 07, 2017 | 45.20 | 45.24 | 44.97 | 45.05 | 1,912,485 | -0.03(-0.07%) |
Jun 06, 2017 | 45.00 | 45.18 | 44.97 | 45.08 | 1,203,035 | -0.13(-0.28%) |
Jun 05, 2017 | 44.98 | 45.22 | 44.95 | 45.21 | 998,825 | +0.02(+0.05%) |
Jun 02, 2017 | 45.02 | 45.20 | 44.92 | 45.19 | 1,609,010 | +0.26(+0.59%) |
Jun 01, 2017 | 44.94 | 44.94 | 44.51 | 44.92 | 1,938,155 | +0.37(+0.83%) |
May 31, 2017 | 44.83 | 44.92 | 44.49 | 44.56 | 2,344,337 | +0.26(+0.58%) |
May 30, 2017 | 44.02 | 44.40 | 44.02 | 44.30 | 1,554,217 | +0.14(+0.31%) |
May 26, 2017 | 43.99 | 44.20 | 43.98 | 44.16 | 936,519 | -0.20(-0.45%) |
May 25, 2017 | 44.28 | 44.42 | 44.17 | 44.36 | 1,649,028 | +0.62(+1.41%) |
May 24, 2017 | 43.83 | 43.84 | 43.50 | 43.75 | 2,104,764 | +0.33(+0.76%) |
May 23, 2017 | 43.76 | 43.79 | 43.35 | 43.42 | 2,181,459 | -0.22(-0.51%) |
May 22, 2017 | 43.56 | 43.79 | 43.50 | 43.64 | 1,286,361 | +0.49(+1.13%) |
May 19, 2017 | 43.07 | 43.30 | 43.03 | 43.15 | 1,160,919 | +0.51(+1.20%) |
May 18, 2017 | 42.67 | 42.72 | 42.47 | 42.64 | 1,182,223 | -0.26(-0.60%) |
May 17, 2017 | 43.14 | 43.27 | 42.89 | 42.90 | 1,933,636 | +0.04(+0.09%) |
May 16, 2017 | 43.01 | 43.04 | 42.82 | 42.86 | 1,303,552 | +0.26(+0.60%) |
May 15, 2017 | 42.47 | 42.61 | 42.40 | 42.60 | 1,100,387 | +0.33(+0.78%) |
May 12, 2017 | 42.10 | 42.30 | 42.10 | 42.27 | 1,113,646 | -0.03(-0.08%) |
May 11, 2017 | 42.26 | 42.34 | 42.07 | 42.30 | 1,456,205 | +0.10(+0.25%) |
May 10, 2017 | 42.09 | 42.23 | 42.06 | 42.20 | 2,017,992 | +0.40(+0.96%) |
May 09, 2017 | 42.14 | 42.14 | 41.73 | 41.80 | 3,030,148 | -0.06(-0.13%) |
May 08, 2017 | 41.88 | 42.01 | 41.78 | 41.86 | 3,041,217 | +0.43(+1.04%) |
May 05, 2017 | 41.43 | 41.47 | 41.32 | 41.42 | 1,061,263 | -0.06(-0.14%) |
May 04, 2017 | 41.29 | 41.52 | 41.26 | 41.48 | 1,653,487 | +0.29(+0.70%) |
May 03, 2017 | 41.09 | 41.32 | 41.00 | 41.19 | 1,234,917 | +0.00(+0.01%) |
May 02, 2017 | 41.30 | 41.36 | 41.13 | 41.19 | 2,001,034 | +0.47(+1.15%) |
May 01, 2017 | 40.78 | 40.86 | 40.70 | 40.72 | 957,854 | -0.10(-0.25%) |
Apr 28, 2017 | 40.73 | 40.88 | 40.69 | 40.82 | 1,229,801 | +0.14(+0.35%) |
Apr 27, 2017 | 40.78 | 40.80 | 40.61 | 40.68 | 919,263 | -0.05(-0.12%) |
Apr 26, 2017 | 40.94 | 40.96 | 40.70 | 40.73 | 1,833,360 | -0.21(-0.52%) |
Apr 25, 2017 | 40.98 | 41.01 | 40.83 | 40.94 | 1,139,682 | +0.08(+0.19%) |
Apr 24, 2017 | 40.90 | 40.97 | 40.70 | 40.86 | 2,923,781 | +1.03(+2.57%) |
Apr 21, 2017 | 39.92 | 40.03 | 39.82 | 39.84 | 1,627,483 | -0.27(-0.67%) |
Apr 20, 2017 | 40.63 | 40.65 | 40.10 | 40.11 | 1,792,436 | +0.18(+0.46%) |
Apr 19, 2017 | 40.17 | 40.27 | 39.87 | 39.92 | 1,916,343 | -0.34(-0.85%) |
Apr 18, 2017 | 40.27 | 40.35 | 40.09 | 40.27 | 1,808,880 | -0.01(-0.02%) |
Apr 17, 2017 | 40.18 | 40.31 | 40.18 | 40.27 | 942,945 | +0.20(+0.50%) |
Apr 13, 2017 | 40.21 | 40.27 | 40.06 | 40.08 | 958,367 | -0.32(-0.79%) |
Apr 12, 2017 | 40.12 | 40.43 | 40.10 | 40.39 | 1,667,433 | +0.29(+0.73%) |
Apr 11, 2017 | 40.12 | 40.21 | 39.96 | 40.10 | 2,406,772 | +0.14(+0.34%) |
Apr 10, 2017 | 39.76 | 40.10 | 39.74 | 39.96 | 1,258,147 | +0.10(+0.26%) |
Apr 07, 2017 | 39.56 | 39.99 | 39.55 | 39.86 | 1,856,403 | +0.46(+1.17%) |
Apr 06, 2017 | 39.58 | 39.58 | 39.38 | 39.40 | 2,278,342 | +0.35(+0.90%) |
Apr 05, 2017 | 39.11 | 39.30 | 39.05 | 39.05 | 1,550,712 | -0.09(-0.22%) |
Apr 04, 2017 | 38.89 | 39.14 | 38.89 | 39.14 | 2,814,956 | +0.00(+0.00%) |