Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.92 | 46.11 | 45.33 | 45.53 | 1,532,228 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,277 | -1.17(-2.49%) |
Jun 28, 2017 | 46.42 | 47.00 | 45.97 | 46.95 | 2,345,916 | +0.80(+1.73%) |
Jun 27, 2017 | 47.25 | 47.25 | 46.13 | 46.15 | 1,972,369 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.44 | 47.24 | 47.49 | 1,934,192 | -0.41(-0.86%) |
Jun 23, 2017 | 48.18 | 47.91 | 999,634 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.98 | 47.54 | 47.76 | 1,335,297 | -0.11(-0.23%) |
Jun 21, 2017 | 47.55 | 47.90 | 47.37 | 47.87 | 1,424,779 | +0.55(+1.16%) |
Jun 20, 2017 | 48.12 | 48.18 | 47.32 | 47.33 | 1,225,537 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,366 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.83 | 46.97 | 1,632,398 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.31 | 46.68 | 47.16 | 3,628,187 | -0.38(-0.79%) |
Jun 14, 2017 | 48.24 | 48.24 | 47.01 | 47.54 | 2,170,496 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,422 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,295 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,376 | -2.11(-4.20%) |
Jun 08, 2017 | 49.60 | 50.12 | 49.17 | 50.10 | 1,661,608 | +0.90(+1.83%) |
Jun 07, 2017 | 49.08 | 49.39 | 48.95 | 49.20 | 1,297,132 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.17 | 48.42 | 48.83 | 1,274,520 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.68 | 1,013,545 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.62 | 48.01 | 48.56 | 1,332,829 | +0.49(+1.02%) |
Jun 01, 2017 | 48.20 | 48.20 | 47.80 | 48.07 | 1,092,345 | +0.05(+0.10%) |
May 31, 2017 | 48.37 | 48.47 | 47.79 | 48.02 | 1,649,188 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.03 | 1,194,265 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.71 | 811,157 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.19 | 47.49 | 1,041,190 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,466 | +0.30(+0.65%) |
May 23, 2017 | 47.18 | 47.18 | 46.59 | 46.95 | 780,825 | -0.19(-0.40%) |
May 22, 2017 | 46.93 | 47.15 | 46.82 | 47.13 | 2,054,652 | +0.51(+1.09%) |
May 19, 2017 | 46.55 | 46.79 | 46.50 | 46.62 | 2,754,505 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.12 | 2,161,130 | +0.84(+1.86%) |
May 17, 2017 | 46.76 | 46.85 | 45.23 | 45.27 | 3,176,270 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,389 | +0.67(+1.43%) |
May 15, 2017 | 46.13 | 46.67 | 45.99 | 46.64 | 1,153,705 | +0.71(+1.55%) |
May 12, 2017 | 45.87 | 45.99 | 45.67 | 45.93 | 588,850 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,153 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.64 | 2,571,917 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,891 | +0.44(+0.99%) |
May 08, 2017 | 44.41 | 44.49 | 44.17 | 44.25 | 823,635 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.43 | 44.01 | 44.43 | 926,819 | +0.18(+0.40%) |
May 04, 2017 | 44.44 | 44.44 | 44.06 | 44.25 | 1,252,879 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.89 | 44.28 | 1,176,042 | +0.15(+0.35%) |
May 02, 2017 | 44.49 | 44.49 | 43.91 | 44.13 | 3,485,290 | -0.47(-1.05%) |
May 01, 2017 | 44.27 | 44.62 | 44.05 | 44.60 | 2,121,963 | +0.44(+0.99%) |
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,166 | -0.77(-1.70%) |
Apr 27, 2017 | 44.63 | 44.99 | 44.54 | 44.93 | 1,129,288 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.70 | 44.14 | 44.31 | 3,599,711 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,037 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.24 | 44.37 | 44.06 | 44.22 | 1,522,770 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.60 | 1,974,884 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.21 | 43.78 | 1,715,263 | +0.68(+1.58%) |
Apr 19, 2017 | 43.23 | 43.49 | 43.04 | 43.10 | 1,747,989 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.88 | 1,361,937 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,307 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.14 | 42.15 | 1,345,014 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.12 | 42.33 | 42.44 | 1,751,065 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.33 | 42.54 | 43.18 | 1,645,819 | -0.35(-0.80%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.43 | 43.53 | 832,548 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.87 | 777,879 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.78 | 43.23 | 43.68 | 1,197,230 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,748 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.92 | 1,404,118 | -0.22(-0.50%) |