Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.78 | 43.78 | 43.23 | 43.33 | 36,685 | -0.29(-0.67%) |
Jun 29, 2017 | 43.54 | 43.93 | 43.08 | 43.62 | 65,410 | +0.56(+1.29%) |
Jun 28, 2017 | 42.54 | 43.22 | 42.54 | 43.06 | 55,495 | +0.74(+1.74%) |
Jun 27, 2017 | 42.45 | 42.80 | 42.25 | 42.32 | 33,923 | +0.20(+0.47%) |
Jun 26, 2017 | 42.08 | 42.46 | 41.83 | 42.13 | 19,907 | +0.20(+0.47%) |
Jun 23, 2017 | 42.20 | 42.20 | 41.74 | 41.93 | 30,933 | -0.03(-0.06%) |
Jun 22, 2017 | 42.07 | 42.29 | 41.78 | 41.96 | 40,668 | -0.28(-0.67%) |
Jun 21, 2017 | 43.06 | 43.06 | 42.22 | 42.24 | 72,914 | -0.63(-1.47%) |
Jun 20, 2017 | 43.57 | 43.57 | 42.87 | 42.87 | 90,418 | -0.67(-1.55%) |
Jun 19, 2017 | 43.96 | 44.03 | 43.45 | 43.54 | 90,987 | -0.10(-0.23%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.48 | 43.65 | 26,173 | -0.29(-0.66%) |
Jun 15, 2017 | 43.47 | 44.33 | 43.47 | 43.94 | 178,886 | -0.20(-0.44%) |
Jun 14, 2017 | 43.84 | 44.13 | 43.25 | 44.13 | 37,065 | -0.04(-0.10%) |
Jun 13, 2017 | 44.24 | 44.44 | 43.90 | 44.18 | 69,464 | +0.09(+0.21%) |
Jun 12, 2017 | 44.42 | 44.89 | 43.73 | 44.08 | 48,724 | -0.15(-0.33%) |
Jun 09, 2017 | 43.04 | 44.46 | 42.85 | 44.23 | 125,798 | +1.46(+3.41%) |
Jun 08, 2017 | 41.63 | 43.35 | 41.23 | 42.77 | 54,238 | +1.30(+3.13%) |
Jun 07, 2017 | 41.16 | 41.67 | 41.15 | 41.47 | 50,616 | +0.43(+1.04%) |
Jun 06, 2017 | 40.93 | 41.33 | 40.81 | 41.05 | 145,779 | -0.32(-0.78%) |
Jun 05, 2017 | 41.74 | 41.83 | 41.34 | 41.37 | 33,704 | -0.20(-0.49%) |
Jun 02, 2017 | 41.39 | 42.15 | 41.34 | 41.57 | 70,887 | -0.03(-0.08%) |
Jun 01, 2017 | 41.05 | 41.62 | 40.76 | 41.61 | 55,632 | +0.75(+1.84%) |
May 31, 2017 | 41.11 | 41.25 | 40.30 | 40.86 | 207,978 | -0.23(-0.56%) |
May 30, 2017 | 41.29 | 41.39 | 40.84 | 41.09 | 48,954 | -0.49(-1.17%) |
May 26, 2017 | 41.74 | 41.83 | 41.44 | 41.57 | 48,007 | -0.24(-0.57%) |
May 25, 2017 | 41.91 | 42.12 | 41.58 | 41.81 | 44,274 | +0.01(+0.02%) |
May 24, 2017 | 42.13 | 42.23 | 41.61 | 41.80 | 34,902 | -0.28(-0.67%) |
May 23, 2017 | 41.60 | 42.24 | 41.33 | 42.09 | 54,428 | +0.56(+1.36%) |
May 22, 2017 | 41.36 | 41.62 | 41.12 | 41.52 | 28,320 | +0.24(+0.58%) |
May 19, 2017 | 41.53 | 41.82 | 41.25 | 41.28 | 42,291 | -0.11(-0.27%) |
May 18, 2017 | 40.84 | 41.58 | 40.84 | 41.40 | 79,364 | +0.39(+0.96%) |
May 17, 2017 | 41.86 | 41.96 | 40.77 | 41.00 | 91,293 | -1.78(-4.17%) |
May 16, 2017 | 42.65 | 42.80 | 42.26 | 42.79 | 70,467 | +0.13(+0.30%) |
May 15, 2017 | 42.07 | 42.80 | 42.02 | 42.66 | 152,626 | +0.44(+1.03%) |
May 12, 2017 | 42.32 | 42.32 | 41.84 | 42.22 | 62,782 | -0.27(-0.64%) |
May 11, 2017 | 43.08 | 43.08 | 42.32 | 42.50 | 26,190 | -0.69(-1.60%) |
May 10, 2017 | 43.14 | 43.27 | 42.97 | 43.19 | 41,287 | -0.01(-0.02%) |
May 09, 2017 | 43.61 | 43.78 | 42.92 | 43.19 | 30,027 | -0.46(-1.06%) |
May 08, 2017 | 43.52 | 43.66 | 43.28 | 43.66 | 27,260 | +0.20(+0.45%) |
May 05, 2017 | 43.70 | 43.70 | 43.02 | 43.46 | 53,130 | -0.03(-0.08%) |
May 04, 2017 | 43.78 | 43.85 | 43.28 | 43.49 | 134,179 | +0.13(+0.29%) |
May 03, 2017 | 42.96 | 43.41 | 42.76 | 43.37 | 113,535 | +0.29(+0.67%) |
May 02, 2017 | 43.60 | 43.60 | 42.89 | 43.08 | 44,139 | -0.41(-0.94%) |
May 01, 2017 | 43.17 | 43.67 | 42.89 | 43.48 | 46,344 | +0.53(+1.23%) |
Apr 28, 2017 | 43.95 | 44.19 | 42.96 | 42.96 | 113,133 | -0.95(-2.16%) |
Apr 27, 2017 | 44.59 | 44.59 | 43.72 | 43.90 | 111,427 | -0.51(-1.15%) |
Apr 26, 2017 | 43.96 | 44.82 | 43.96 | 44.41 | 66,015 | +0.45(+1.03%) |
Apr 25, 2017 | 44.41 | 43.92 | 43.96 | 84,097 | +0.24(+0.55%) | |
Apr 24, 2017 | 43.62 | 44.20 | 43.49 | 43.72 | 202,378 | +0.89(+2.07%) |
Apr 21, 2017 | 42.73 | 43.03 | 42.48 | 42.84 | 27,504 | +0.10(+0.23%) |
Apr 20, 2017 | 42.17 | 42.78 | 42.07 | 42.74 | 49,222 | +0.91(+2.17%) |
Apr 19, 2017 | 41.78 | 42.15 | 41.62 | 41.83 | 47,729 | +0.34(+0.82%) |
Apr 18, 2017 | 41.23 | 41.85 | 40.89 | 41.49 | 47,650 | +0.04(+0.10%) |
Apr 17, 2017 | 40.79 | 41.47 | 40.65 | 41.45 | 89,069 | +0.64(+1.57%) |
Apr 13, 2017 | 41.38 | 41.63 | 40.81 | 40.81 | 111,566 | -0.87(-2.09%) |
Apr 12, 2017 | 42.27 | 42.38 | 41.65 | 41.68 | 183,887 | -0.67(-1.57%) |
Apr 11, 2017 | 41.71 | 42.38 | 41.63 | 42.34 | 45,830 | +0.39(+0.94%) |
Apr 10, 2017 | 42.21 | 42.49 | 41.63 | 41.95 | 101,321 | -0.24(-0.57%) |
Apr 07, 2017 | 41.99 | 42.34 | 41.88 | 42.19 | 116,489 | -0.10(-0.24%) |
Apr 06, 2017 | 41.80 | 42.38 | 41.54 | 42.29 | 135,675 | +0.51(+1.23%) |
Apr 05, 2017 | 42.57 | 43.16 | 41.76 | 41.78 | 185,975 | -0.82(-1.92%) |
Apr 04, 2017 | 42.37 | 42.94 | 42.32 | 42.60 | 178,010 | +0.02(+0.04%) |