Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.66 | 49.92 | 49.42 | 49.42 | 5,450,503 | -0.12(-0.24%) |
Jun 29, 2017 | 49.76 | 50.15 | 49.37 | 49.54 | 7,816,002 | +0.03(+0.06%) |
Jun 28, 2017 | 48.97 | 49.85 | 48.97 | 49.52 | 7,334,134 | +0.92(+1.89%) |
Jun 27, 2017 | 48.62 | 48.94 | 48.38 | 48.60 | 6,438,897 | -0.03(-0.06%) |
Jun 26, 2017 | 48.76 | 49.47 | 48.46 | 48.62 | 6,662,453 | -0.05(-0.09%) |
Jun 23, 2017 | 48.56 | 48.90 | 48.39 | 48.67 | 17,171,886 | +0.10(+0.21%) |
Jun 22, 2017 | 48.73 | 48.93 | 47.98 | 48.57 | 7,873,000 | +0.50(+1.03%) |
Jun 21, 2017 | 47.87 | 48.36 | 47.59 | 48.07 | 5,583,432 | +0.47(+0.99%) |
Jun 20, 2017 | 48.45 | 48.56 | 47.51 | 47.60 | 7,665,684 | -0.69(-1.43%) |
Jun 19, 2017 | 47.92 | 48.40 | 47.77 | 48.29 | 8,344,820 | +0.47(+0.98%) |
Jun 16, 2017 | 47.41 | 47.82 | 47.13 | 47.82 | 6,800,655 | +0.40(+0.85%) |
Jun 15, 2017 | 47.48 | 47.68 | 46.83 | 47.42 | 7,471,200 | -0.32(-0.67%) |
Jun 14, 2017 | 47.83 | 48.01 | 47.40 | 47.74 | 6,544,560 | +0.04(+0.08%) |
Jun 13, 2017 | 48.06 | 48.60 | 47.33 | 47.70 | 9,003,641 | -0.35(-0.73%) |
Jun 12, 2017 | 48.70 | 48.72 | 47.24 | 48.05 | 10,602,509 | -0.70(-1.43%) |
Jun 09, 2017 | 48.65 | 49.27 | 48.43 | 48.75 | 10,556,820 | +0.16(+0.32%) |
Jun 08, 2017 | 49.16 | 48.00 | 48.60 | 9,847,961 | +0.52(+1.09%) | |
Jun 07, 2017 | 46.91 | 48.28 | 46.58 | 48.07 | 11,839,189 | +0.96(+2.03%) |
Jun 06, 2017 | 47.04 | 47.53 | 46.95 | 47.12 | 7,422,194 | -0.15(-0.31%) |
Jun 05, 2017 | 46.90 | 47.35 | 46.51 | 47.26 | 9,805,432 | +0.18(+0.39%) |
Jun 02, 2017 | 46.49 | 47.71 | 46.44 | 47.08 | 12,908,815 | +1.23(+2.69%) |
Jun 01, 2017 | 45.36 | 46.05 | 45.34 | 45.85 | 8,080,556 | +0.66(+1.47%) |
May 31, 2017 | 45.24 | 45.39 | 44.62 | 45.18 | 8,795,207 | +0.06(+0.14%) |
May 30, 2017 | 46.53 | 46.53 | 45.10 | 45.12 | 11,441,069 | -1.60(-3.43%) |
May 26, 2017 | 46.27 | 46.86 | 46.27 | 46.72 | 6,283,113 | +0.37(+0.79%) |
May 25, 2017 | 45.06 | 46.38 | 45.03 | 46.35 | 8,068,671 | +1.41(+3.13%) |
May 24, 2017 | 44.76 | 45.04 | 44.59 | 44.95 | 5,599,319 | +0.26(+0.58%) |
May 23, 2017 | 44.66 | 44.90 | 44.43 | 44.69 | 6,080,575 | +0.09(+0.21%) |
May 22, 2017 | 44.49 | 44.81 | 44.46 | 44.60 | 7,116,002 | +0.27(+0.60%) |
May 19, 2017 | 44.01 | 44.73 | 43.97 | 44.33 | 6,672,934 | +0.50(+1.13%) |
May 18, 2017 | 43.81 | 44.41 | 43.73 | 43.83 | 5,513,658 | -0.07(-0.17%) |
May 17, 2017 | 45.35 | 45.05 | 43.84 | 43.91 | 8,996,811 | -1.44(-3.18%) |
May 16, 2017 | 45.45 | 45.47 | 44.68 | 45.35 | 7,012,337 | +0.00(+0.00%) |
May 15, 2017 | 44.99 | 45.53 | 44.88 | 45.35 | 6,043,652 | +0.48(+1.06%) |
May 12, 2017 | 45.33 | 45.40 | 44.79 | 44.87 | 7,839,627 | -0.64(-1.41%) |
May 11, 2017 | 45.81 | 45.96 | 44.80 | 45.51 | 9,626,812 | -0.26(-0.56%) |
May 10, 2017 | 45.20 | 45.79 | 45.06 | 45.77 | 8,241,329 | +0.38(+0.83%) |
May 09, 2017 | 44.88 | 45.74 | 44.77 | 45.39 | 9,563,470 | +0.95(+2.14%) |
May 08, 2017 | 44.63 | 44.96 | 44.33 | 44.44 | 9,467,276 | -0.16(-0.37%) |
May 05, 2017 | 44.54 | 44.91 | 44.19 | 44.61 | 5,759,396 | +0.05(+0.12%) |
May 04, 2017 | 44.39 | 44.70 | 44.15 | 44.55 | 8,152,807 | +0.30(+0.68%) |
May 03, 2017 | 43.65 | 44.41 | 43.54 | 44.25 | 10,822,199 | +0.44(+1.00%) |
May 02, 2017 | 41.83 | 43.90 | 41.68 | 43.81 | 14,117,988 | +2.23(+5.35%) |
May 01, 2017 | 41.76 | 42.13 | 41.58 | 41.58 | 6,963,991 | -0.04(-0.09%) |
Apr 28, 2017 | 42.04 | 42.17 | 41.48 | 41.62 | 7,205,902 | -0.27(-0.66%) |
Apr 27, 2017 | 41.84 | 42.00 | 41.09 | 41.89 | 13,523,754 | -0.58(-1.36%) |
Apr 26, 2017 | 42.80 | 43.10 | 42.44 | 42.47 | 8,307,215 | -0.33(-0.77%) |
Apr 25, 2017 | 43.18 | 43.55 | 42.77 | 42.80 | 8,591,159 | -0.07(-0.17%) |
Apr 24, 2017 | 42.59 | 42.98 | 42.20 | 42.87 | 13,671,828 | +1.17(+2.81%) |
Apr 21, 2017 | 41.99 | 42.17 | 41.49 | 41.70 | 6,983,115 | -0.37(-0.87%) |
Apr 20, 2017 | 41.59 | 42.29 | 41.45 | 42.07 | 8,384,171 | +0.78(+1.89%) |
Apr 19, 2017 | 41.04 | 41.77 | 40.94 | 41.29 | 9,267,348 | +0.61(+1.51%) |
Apr 18, 2017 | 40.48 | 41.02 | 40.27 | 40.68 | 8,705,804 | +0.05(+0.14%) |
Apr 17, 2017 | 40.42 | 40.71 | 40.30 | 40.62 | 7,794,702 | +0.29(+0.73%) |
Apr 13, 2017 | 41.12 | 41.22 | 40.13 | 40.33 | 16,261,186 | -0.93(-2.26%) |
Apr 12, 2017 | 43.02 | 43.20 | 41.22 | 41.26 | 15,647,907 | -0.22(-0.53%) |
Apr 11, 2017 | 41.22 | 41.51 | 40.74 | 41.48 | 11,469,595 | +0.29(+0.71%) |
Apr 10, 2017 | 41.28 | 41.43 | 40.85 | 41.19 | 10,858,188 | -0.18(-0.44%) |
Apr 07, 2017 | 41.42 | 41.59 | 40.99 | 41.37 | 9,834,126 | -0.08(-0.20%) |
Apr 06, 2017 | 41.33 | 41.82 | 41.10 | 41.45 | 6,638,471 | +0.16(+0.40%) |
Apr 05, 2017 | 41.61 | 42.22 | 41.25 | 41.29 | 9,076,472 | -0.03(-0.07%) |
Apr 04, 2017 | 41.99 | 42.18 | 41.22 | 41.32 | 9,569,585 | -1.11(-2.61%) |