Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.30 | 47.85 | 47.22 | 47.74 | 47,919 | +0.11(+0.23%) |
Jun 29, 2017 | 47.95 | 48.03 | 47.50 | 47.63 | 60,896 | -0.32(-0.67%) |
Jun 28, 2017 | 47.48 | 48.35 | 47.29 | 47.95 | 61,262 | +0.75(+1.59%) |
Jun 27, 2017 | 47.00 | 47.49 | 47.00 | 47.20 | 237,230 | -0.06(-0.13%) |
Jun 26, 2017 | 47.25 | 47.34 | 46.71 | 47.26 | 35,683 | +0.12(+0.25%) |
Jun 23, 2017 | 47.19 | 47.37 | 46.80 | 47.14 | 59,795 | -0.06(-0.13%) |
Jun 22, 2017 | 46.70 | 47.55 | 46.53 | 47.20 | 224,708 | +0.51(+1.09%) |
Jun 21, 2017 | 46.46 | 46.79 | 46.29 | 46.69 | 46,545 | +0.38(+0.82%) |
Jun 20, 2017 | 46.38 | 46.38 | 46.13 | 46.31 | 42,765 | -0.09(-0.19%) |
Jun 19, 2017 | 46.11 | 46.45 | 46.03 | 46.40 | 33,100 | +0.52(+1.13%) |
Jun 16, 2017 | 46.04 | 46.04 | 45.50 | 45.88 | 126,163 | -0.13(-0.28%) |
Jun 15, 2017 | 45.82 | 46.20 | 45.80 | 46.01 | 34,771 | +0.00(+0.00%) |
Jun 14, 2017 | 46.11 | 46.28 | 45.95 | 46.01 | 59,106 | -0.02(-0.04%) |
Jun 13, 2017 | 45.80 | 46.34 | 45.44 | 46.03 | 101,455 | +0.22(+0.48%) |
Jun 12, 2017 | 46.57 | 46.64 | 45.74 | 45.81 | 76,358 | -0.73(-1.57%) |
Jun 09, 2017 | 46.76 | 47.50 | 46.33 | 46.54 | 66,862 | -0.20(-0.43%) |
Jun 08, 2017 | 46.53 | 46.77 | 46.40 | 46.74 | 31,635 | +0.17(+0.37%) |
Jun 07, 2017 | 46.70 | 47.00 | 46.47 | 46.57 | 55,928 | -0.15(-0.32%) |
Jun 06, 2017 | 47.42 | 47.56 | 46.60 | 46.72 | 42,256 | -0.77(-1.62%) |
Jun 05, 2017 | 47.28 | 47.61 | 46.76 | 47.49 | 108,366 | +0.09(+0.19%) |
Jun 02, 2017 | 47.97 | 47.97 | 47.20 | 47.40 | 51,547 | -0.48(-1.00%) |
Jun 01, 2017 | 46.33 | 48.65 | 46.27 | 47.88 | 144,322 | +2.37(+5.21%) |
May 31, 2017 | 45.35 | 45.59 | 45.30 | 45.51 | 75,873 | +0.21(+0.46%) |
May 30, 2017 | 45.26 | 45.64 | 45.26 | 45.30 | 62,893 | +0.04(+0.09%) |
May 29, 2017 | 45.12 | 45.48 | 45.12 | 45.26 | 42,483 | +0.04(+0.09%) |
May 26, 2017 | 45.26 | 45.28 | 44.93 | 45.22 | 49,945 | -0.09(-0.20%) |
May 25, 2017 | 45.39 | 45.52 | 45.10 | 45.31 | 86,359 | -0.04(-0.09%) |
May 24, 2017 | 44.75 | 45.38 | 44.75 | 45.35 | 43,628 | +0.62(+1.39%) |
May 23, 2017 | 45.20 | 45.20 | 44.68 | 44.73 | 87,663 | -0.31(-0.69%) |
May 19, 2017 | 44.94 | 45.15 | 44.80 | 45.04 | 88,216 | +0.28(+0.63%) |
May 18, 2017 | 44.44 | 44.97 | 43.51 | 44.76 | 85,390 | +0.24(+0.54%) |
May 17, 2017 | 45.90 | 45.90 | 44.40 | 44.52 | 126,948 | -1.46(-3.18%) |
May 16, 2017 | 46.27 | 46.27 | 45.90 | 45.98 | 52,691 | -0.18(-0.39%) |
May 15, 2017 | 46.31 | 46.36 | 45.91 | 46.16 | 72,285 | -0.04(-0.09%) |
May 12, 2017 | 46.76 | 46.80 | 45.94 | 46.20 | 44,331 | -0.66(-1.41%) |
May 11, 2017 | 47.58 | 47.64 | 46.80 | 46.86 | 66,476 | -0.61(-1.29%) |
May 10, 2017 | 47.29 | 47.64 | 47.19 | 47.47 | 142,216 | +0.28(+0.59%) |
May 09, 2017 | 47.47 | 47.72 | 47.17 | 47.19 | 44,183 | -0.01(-0.02%) |
May 08, 2017 | 47.26 | 47.34 | 47.10 | 47.20 | 59,227 | -0.06(-0.13%) |
May 05, 2017 | 47.52 | 47.67 | 47.05 | 47.26 | 64,618 | -0.22(-0.46%) |
May 04, 2017 | 47.84 | 47.84 | 47.20 | 47.48 | 154,368 | -0.41(-0.86%) |
May 03, 2017 | 48.58 | 48.65 | 47.75 | 47.89 | 94,626 | -0.58(-1.20%) |
May 02, 2017 | 48.50 | 48.98 | 48.41 | 48.47 | 116,657 | +0.05(+0.10%) |
May 01, 2017 | 48.31 | 48.85 | 47.93 | 48.42 | 114,197 | -0.14(-0.29%) |
Apr 28, 2017 | 49.74 | 49.82 | 47.56 | 48.56 | 169,092 | -1.53(-3.05%) |
Apr 27, 2017 | 48.68 | 50.45 | 48.68 | 50.09 | 434,952 | +3.17(+6.76%) |
Apr 26, 2017 | 47.32 | 47.61 | 46.92 | 46.92 | 65,264 | -0.49(-1.03%) |
Apr 25, 2017 | 46.70 | 47.63 | 46.46 | 47.41 | 117,023 | +0.91(+1.96%) |
Apr 24, 2017 | 46.13 | 47.00 | 46.13 | 46.50 | 115,361 | +0.53(+1.15%) |
Apr 21, 2017 | 45.32 | 46.03 | 45.20 | 45.97 | 86,186 | +0.72(+1.59%) |
Apr 20, 2017 | 45.99 | 46.13 | 45.24 | 45.25 | 65,930 | -0.73(-1.59%) |
Apr 19, 2017 | 46.41 | 46.46 | 45.80 | 45.98 | 30,835 | -0.33(-0.71%) |
Apr 18, 2017 | 46.23 | 46.41 | 45.99 | 46.31 | 58,895 | +0.03(+0.06%) |
Apr 17, 2017 | 45.92 | 46.28 | 45.58 | 46.28 | 77,059 | +0.40(+0.87%) |
Apr 13, 2017 | 46.50 | 46.52 | 45.84 | 45.88 | 50,894 | -0.67(-1.44%) |
Apr 12, 2017 | 47.06 | 47.34 | 46.48 | 46.55 | 53,806 | -0.80(-1.69%) |
Apr 11, 2017 | 47.14 | 47.47 | 46.66 | 47.35 | 34,052 | +0.17(+0.36%) |
Apr 10, 2017 | 47.13 | 47.36 | 47.05 | 47.18 | 26,919 | +0.09(+0.19%) |
Apr 07, 2017 | 47.35 | 47.35 | 46.86 | 47.09 | 27,284 | -0.23(-0.49%) |
Apr 06, 2017 | 47.15 | 47.52 | 46.83 | 47.32 | 67,492 | +0.26(+0.55%) |
Apr 05, 2017 | 47.41 | 47.60 | 47.01 | 47.06 | 66,730 | -0.28(-0.59%) |
Apr 04, 2017 | 46.68 | 47.37 | 46.61 | 47.34 | 103,906 | +0.69(+1.48%) |