Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.93 | 45.94 | 45.46 | 45.61 | 10,629,957 | +0.12(+0.25%) |
Jun 29, 2017 | 46.20 | 46.20 | 45.06 | 45.50 | 10,237,676 | -0.89(-1.92%) |
Jun 28, 2017 | 45.76 | 46.52 | 45.58 | 46.39 | 9,130,593 | +0.60(+1.32%) |
Jun 27, 2017 | 46.50 | 46.53 | 45.77 | 45.79 | 8,249,357 | -0.93(-2.00%) |
Jun 26, 2017 | 47.16 | 47.65 | 46.43 | 46.72 | 8,884,412 | -0.29(-0.61%) |
Jun 23, 2017 | 47.44 | 46.73 | 47.01 | 14,342,987 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.46 | 46.87 | 46.31 | 46.65 | 6,730,836 | +0.12(+0.25%) |
Jun 21, 2017 | 46.91 | 46.95 | 46.36 | 46.53 | 10,077,896 | -0.38(-0.81%) |
Jun 20, 2017 | 47.46 | 47.59 | 46.68 | 46.91 | 9,903,819 | -0.68(-1.42%) |
Jun 19, 2017 | 47.05 | 47.63 | 47.01 | 47.59 | 8,675,415 | +0.65(+1.39%) |
Jun 16, 2017 | 47.07 | 47.08 | 46.55 | 46.94 | 17,620,994 | -0.09(-0.19%) |
Jun 15, 2017 | 46.61 | 47.22 | 46.59 | 47.03 | 6,557,343 | -0.07(-0.14%) |
Jun 14, 2017 | 47.66 | 47.89 | 46.81 | 47.09 | 8,157,794 | -0.44(-0.92%) |
Jun 13, 2017 | 47.87 | 47.96 | 47.50 | 47.53 | 8,609,154 | +0.04(+0.09%) |
Jun 12, 2017 | 46.69 | 47.64 | 46.65 | 47.49 | 12,087,882 | +0.36(+0.77%) |
Jun 09, 2017 | 48.22 | 48.31 | 46.87 | 47.13 | 16,494,165 | -0.88(-1.84%) |
Jun 08, 2017 | 47.72 | 48.03 | 47.59 | 48.01 | 12,496,055 | +0.49(+1.03%) |
Jun 07, 2017 | 48.16 | 48.31 | 47.19 | 47.52 | 12,258,508 | -0.55(-1.15%) |
Jun 06, 2017 | 48.41 | 48.66 | 48.06 | 48.08 | 9,529,249 | -0.55(-1.12%) |
Jun 05, 2017 | 48.32 | 48.78 | 48.31 | 48.62 | 9,637,373 | +0.23(+0.48%) |
Jun 02, 2017 | 48.65 | 48.70 | 48.20 | 48.39 | 11,546,680 | -0.03(-0.07%) |
Jun 01, 2017 | 47.46 | 48.45 | 47.37 | 48.42 | 13,993,427 | +1.12(+2.36%) |
May 31, 2017 | 47.30 | 47.69 | 47.09 | 47.31 | 17,047,908 | -0.06(-0.12%) |
May 30, 2017 | 47.32 | 47.70 | 47.22 | 47.37 | 13,986,764 | -0.15(-0.31%) |
May 26, 2017 | 47.63 | 47.89 | 47.39 | 47.51 | 10,001,808 | -0.30(-0.62%) |
May 25, 2017 | 47.97 | 48.22 | 47.66 | 47.81 | 11,682,200 | -0.16(-0.32%) |
May 24, 2017 | 48.49 | 48.77 | 47.91 | 47.97 | 10,544,860 | -0.47(-0.98%) |
May 23, 2017 | 48.57 | 48.99 | 48.37 | 48.44 | 17,388,146 | -0.05(-0.10%) |
May 22, 2017 | 47.76 | 48.70 | 47.75 | 48.49 | 25,390,738 | +1.32(+2.79%) |
May 19, 2017 | 46.21 | 47.27 | 45.97 | 47.17 | 20,347,296 | +1.27(+2.76%) |
May 18, 2017 | 45.46 | 46.06 | 45.01 | 45.91 | 16,045,876 | +0.62(+1.37%) |
May 17, 2017 | 45.51 | 45.86 | 45.23 | 45.28 | 18,106,174 | -0.48(-1.05%) |
May 16, 2017 | 45.31 | 45.79 | 45.07 | 45.77 | 11,723,853 | +0.45(+0.99%) |
May 15, 2017 | 45.05 | 45.39 | 45.05 | 45.32 | 13,063,909 | +0.07(+0.14%) |
May 12, 2017 | 44.58 | 45.28 | 44.50 | 45.25 | 11,134,244 | +0.52(+1.17%) |
May 11, 2017 | 45.19 | 45.23 | 44.51 | 44.73 | 16,521,537 | -0.53(-1.17%) |
May 10, 2017 | 45.17 | 45.34 | 44.88 | 45.26 | 10,413,043 | +0.15(+0.33%) |
May 09, 2017 | 44.74 | 45.14 | 44.69 | 45.11 | 10,187,024 | +0.43(+0.97%) |
May 08, 2017 | 44.98 | 44.99 | 44.63 | 44.68 | 8,597,497 | -0.25(-0.56%) |
May 05, 2017 | 44.93 | 44.99 | 44.74 | 44.93 | 11,135,697 | +0.02(+0.04%) |
May 04, 2017 | 44.77 | 44.99 | 44.58 | 44.92 | 14,661,819 | +0.34(+0.77%) |
May 03, 2017 | 43.69 | 44.80 | 43.56 | 44.57 | 22,528,670 | +0.98(+2.25%) |
May 02, 2017 | 43.88 | 43.95 | 43.27 | 43.59 | 12,769,747 | -0.25(-0.58%) |
May 01, 2017 | 43.88 | 43.93 | 43.43 | 43.84 | 15,877,499 | -0.11(-0.26%) |
Apr 28, 2017 | 42.37 | 44.13 | 41.76 | 43.96 | 42,023,016 | +0.43(+1.00%) |
Apr 27, 2017 | 43.55 | 43.63 | 43.28 | 43.52 | 8,502,625 | +0.14(+0.32%) |
Apr 26, 2017 | 43.52 | 43.60 | 43.28 | 43.39 | 9,013,977 | +0.03(+0.08%) |
Apr 25, 2017 | 43.49 | 43.75 | 43.32 | 43.35 | 14,289,357 | +0.16(+0.36%) |
Apr 24, 2017 | 43.36 | 43.56 | 43.15 | 43.20 | 13,183,841 | +0.25(+0.59%) |
Apr 21, 2017 | 43.16 | 43.19 | 42.71 | 42.94 | 13,388,457 | -0.13(-0.30%) |
Apr 20, 2017 | 43.53 | 43.68 | 42.04 | 43.08 | 30,149,002 | +0.04(+0.10%) |
Apr 19, 2017 | 43.35 | 43.43 | 42.78 | 43.03 | 18,867,126 | -0.05(-0.11%) |
Apr 18, 2017 | 43.03 | 43.34 | 42.85 | 43.08 | 13,767,886 | -0.18(-0.42%) |
Apr 17, 2017 | 43.34 | 43.46 | 43.15 | 43.26 | 12,801,826 | +0.08(+0.19%) |
Apr 13, 2017 | 43.46 | 43.91 | 43.17 | 43.18 | 20,800,444 | -0.49(-1.12%) |
Apr 12, 2017 | 44.69 | 44.70 | 43.45 | 43.67 | 30,343,516 | -1.60(-3.54%) |
Apr 11, 2017 | 46.07 | 46.10 | 44.76 | 45.28 | 21,151,712 | -0.96(-2.07%) |
Apr 10, 2017 | 46.16 | 46.47 | 46.03 | 46.23 | 7,383,722 | +0.16(+0.36%) |
Apr 07, 2017 | 46.28 | 46.30 | 45.97 | 46.07 | 6,393,476 | -0.17(-0.37%) |
Apr 06, 2017 | 46.17 | 46.40 | 45.92 | 46.24 | 7,038,939 | +0.05(+0.11%) |
Apr 05, 2017 | 46.46 | 47.06 | 46.15 | 46.19 | 9,605,850 | -0.17(-0.37%) |
Apr 04, 2017 | 46.05 | 46.55 | 46.01 | 46.36 | 8,709,349 | +0.15(+0.32%) |