Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.94 | 46.03 | 45.75 | 45.81 | 8,384,431 | +0.04(+0.09%) |
Jun 29, 2017 | 46.47 | 46.61 | 45.60 | 45.77 | 8,887,869 | -0.89(-1.90%) |
Jun 28, 2017 | 46.60 | 46.79 | 46.44 | 46.66 | 5,490,857 | +0.28(+0.61%) |
Jun 27, 2017 | 46.98 | 47.02 | 46.25 | 46.37 | 8,921,033 | -0.71(-1.50%) |
Jun 26, 2017 | 47.09 | 47.37 | 47.01 | 47.08 | 6,452,065 | +0.02(+0.05%) |
Jun 23, 2017 | 47.00 | 47.33 | 47.00 | 47.06 | 6,301,623 | +0.01(+0.01%) |
Jun 22, 2017 | 47.36 | 47.36 | 46.99 | 47.05 | 6,879,277 | -0.34(-0.71%) |
Jun 21, 2017 | 47.62 | 47.76 | 47.27 | 47.39 | 7,144,091 | -0.18(-0.39%) |
Jun 20, 2017 | 47.76 | 47.86 | 47.55 | 47.57 | 5,950,654 | -0.23(-0.49%) |
Jun 19, 2017 | 47.60 | 47.85 | 47.49 | 47.81 | 7,497,389 | +0.26(+0.56%) |
Jun 16, 2017 | 47.17 | 47.55 | 46.95 | 47.54 | 15,903,921 | +0.54(+1.14%) |
Jun 15, 2017 | 46.52 | 47.05 | 46.35 | 47.01 | 7,716,272 | +0.41(+0.87%) |
Jun 14, 2017 | 46.35 | 46.75 | 46.19 | 46.60 | 10,122,215 | +0.49(+1.07%) |
Jun 13, 2017 | 45.97 | 46.13 | 45.81 | 46.11 | 8,446,955 | +0.10(+0.21%) |
Jun 12, 2017 | 46.05 | 46.10 | 45.76 | 46.01 | 9,752,707 | -0.04(-0.08%) |
Jun 09, 2017 | 45.80 | 46.11 | 45.77 | 46.05 | 9,238,902 | +0.15(+0.33%) |
Jun 08, 2017 | 46.17 | 45.66 | 45.89 | 8,936,026 | -0.24(-0.53%) | |
Jun 07, 2017 | 45.89 | 46.35 | 45.88 | 46.14 | 8,225,945 | +0.21(+0.45%) |
Jun 06, 2017 | 45.69 | 45.97 | 45.59 | 45.93 | 9,471,075 | +0.13(+0.28%) |
Jun 05, 2017 | 45.85 | 45.92 | 45.67 | 45.80 | 10,077,476 | -0.04(-0.08%) |
Jun 02, 2017 | 45.97 | 46.02 | 45.64 | 45.84 | 12,960,997 | -0.17(-0.37%) |
Jun 01, 2017 | 45.81 | 46.01 | 45.52 | 46.01 | 11,194,332 | -0.02(-0.05%) |
May 31, 2017 | 45.91 | 46.03 | 45.47 | 46.03 | 30,333,880 | +0.23(+0.49%) |
May 30, 2017 | 45.50 | 45.88 | 45.35 | 45.81 | 9,954,733 | +0.40(+0.89%) |
May 26, 2017 | 45.20 | 45.44 | 45.09 | 45.41 | 9,309,899 | +0.16(+0.36%) |
May 25, 2017 | 44.56 | 45.54 | 44.54 | 45.24 | 12,331,810 | +0.79(+1.77%) |
May 24, 2017 | 44.19 | 44.53 | 43.98 | 44.45 | 7,913,914 | +0.44(+1.00%) |
May 23, 2017 | 43.99 | 44.37 | 43.96 | 44.01 | 10,640,199 | +0.05(+0.12%) |
May 22, 2017 | 43.32 | 44.01 | 43.32 | 43.96 | 13,067,261 | +0.70(+1.61%) |
May 19, 2017 | 43.00 | 43.40 | 42.98 | 43.26 | 8,947,666 | +0.22(+0.51%) |
May 18, 2017 | 43.10 | 43.23 | 42.88 | 43.04 | 8,771,195 | -0.01(-0.01%) |
May 17, 2017 | 43.29 | 43.47 | 43.04 | 43.05 | 8,708,115 | -0.24(-0.56%) |
May 16, 2017 | 43.20 | 43.61 | 43.20 | 43.29 | 6,938,967 | +0.17(+0.40%) |
May 15, 2017 | 42.95 | 43.20 | 42.78 | 43.12 | 8,114,478 | +0.01(+0.03%) |
May 12, 2017 | 42.98 | 43.25 | 42.98 | 43.11 | 5,574,124 | +0.10(+0.24%) |
May 11, 2017 | 42.76 | 43.05 | 42.71 | 43.01 | 6,675,130 | +0.10(+0.24%) |
May 10, 2017 | 42.88 | 43.00 | 42.73 | 42.90 | 8,531,135 | +0.01(+0.03%) |
May 09, 2017 | 43.23 | 43.28 | 42.68 | 42.89 | 8,473,742 | -0.26(-0.59%) |
May 08, 2017 | 43.22 | 43.37 | 43.11 | 43.15 | 7,301,176 | -0.13(-0.30%) |
May 05, 2017 | 43.05 | 43.29 | 42.99 | 43.28 | 7,373,782 | +0.37(+0.87%) |
May 04, 2017 | 43.00 | 43.25 | 42.89 | 42.90 | 10,339,642 | +0.05(+0.13%) |
May 03, 2017 | 43.14 | 43.28 | 42.79 | 42.85 | 9,618,722 | -0.37(-0.86%) |
May 02, 2017 | 42.75 | 43.68 | 42.66 | 43.22 | 13,900,304 | +0.02(+0.04%) |
May 01, 2017 | 43.78 | 43.81 | 43.20 | 43.20 | 10,456,423 | -0.60(-1.37%) |
Apr 28, 2017 | 43.57 | 43.81 | 43.42 | 43.80 | 6,702,502 | +0.15(+0.35%) |
Apr 27, 2017 | 43.63 | 43.77 | 43.52 | 43.65 | 7,960,131 | +0.01(+0.03%) |
Apr 26, 2017 | 44.18 | 44.18 | 43.61 | 43.64 | 12,254,520 | -0.56(-1.27%) |
Apr 25, 2017 | 44.26 | 44.28 | 44.13 | 44.20 | 11,058,502 | -0.07(-0.17%) |
Apr 24, 2017 | 43.87 | 44.36 | 43.80 | 44.27 | 9,161,157 | +0.66(+1.51%) |
Apr 21, 2017 | 43.54 | 43.92 | 43.54 | 43.61 | 11,168,093 | +0.04(+0.08%) |
Apr 20, 2017 | 43.67 | 43.75 | 43.47 | 43.58 | 9,401,218 | -0.43(-0.97%) |
Apr 19, 2017 | 44.11 | 44.21 | 43.95 | 44.00 | 5,529,735 | -0.14(-0.32%) |
Apr 18, 2017 | 44.12 | 44.39 | 44.09 | 44.14 | 8,211,035 | +0.02(+0.04%) |
Apr 17, 2017 | 43.53 | 44.14 | 43.53 | 44.12 | 7,836,298 | +0.62(+1.42%) |
Apr 13, 2017 | 43.90 | 43.92 | 43.50 | 43.51 | 8,391,496 | -0.52(-1.19%) |
Apr 12, 2017 | 44.09 | 44.12 | 43.88 | 44.03 | 8,409,385 | +0.05(+0.11%) |
Apr 11, 2017 | 43.80 | 44.12 | 43.80 | 43.98 | 7,329,866 | +0.20(+0.45%) |
Apr 10, 2017 | 43.92 | 43.95 | 43.70 | 43.79 | 9,139,095 | +0.03(+0.07%) |
Apr 07, 2017 | 43.62 | 44.06 | 43.62 | 43.76 | 7,097,795 | +0.18(+0.41%) |
Apr 06, 2017 | 43.87 | 43.87 | 43.46 | 43.58 | 10,486,303 | -0.31(-0.71%) |
Apr 05, 2017 | 44.09 | 44.13 | 43.79 | 43.89 | 11,622,723 | -0.01(-0.03%) |
Apr 04, 2017 | 43.76 | 43.92 | 43.62 | 43.90 | 8,551,923 | +0.20(+0.46%) |