Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.13 | 45.41 | 44.60 | 44.60 | 3,186,906 | -0.30(-0.66%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.41 | 44.90 | 3,962,370 | -0.50(-1.09%) |
Jun 28, 2017 | 45.11 | 45.58 | 44.75 | 45.40 | 5,014,245 | +0.40(+0.90%) |
Jun 27, 2017 | 45.61 | 46.21 | 44.95 | 44.99 | 4,813,104 | -0.71(-1.55%) |
Jun 26, 2017 | 46.15 | 46.24 | 45.23 | 45.70 | 2,711,661 | -0.43(-0.94%) |
Jun 23, 2017 | 45.42 | 46.31 | 45.27 | 46.14 | 4,933,599 | +0.78(+1.73%) |
Jun 22, 2017 | 44.33 | 45.52 | 44.24 | 45.35 | 5,239,707 | +1.04(+2.35%) |
Jun 21, 2017 | 44.08 | 44.55 | 43.82 | 44.31 | 3,148,296 | +0.20(+0.46%) |
Jun 20, 2017 | 44.57 | 44.70 | 44.08 | 44.11 | 2,952,369 | -0.60(-1.35%) |
Jun 19, 2017 | 44.03 | 44.84 | 43.84 | 44.71 | 4,237,278 | +0.85(+1.94%) |
Jun 16, 2017 | 44.03 | 44.26 | 43.56 | 43.86 | 3,820,713 | -0.15(-0.34%) |
Jun 15, 2017 | 43.81 | 44.23 | 42.95 | 44.01 | 6,987,639 | -0.61(-1.37%) |
Jun 14, 2017 | 44.97 | 45.15 | 44.10 | 44.63 | 3,315,666 | -0.29(-0.65%) |
Jun 13, 2017 | 44.67 | 45.22 | 44.23 | 44.92 | 3,635,169 | +0.58(+1.32%) |
Jun 12, 2017 | 44.10 | 44.52 | 42.83 | 44.33 | 7,008,861 | -0.35(-0.78%) |
Jun 09, 2017 | 46.29 | 46.60 | 44.43 | 44.68 | 7,297,638 | -1.73(-3.72%) |
Jun 08, 2017 | 46.67 | 46.67 | 45.81 | 46.41 | 5,269,497 | -0.27(-0.58%) |
Jun 07, 2017 | 47.10 | 46.22 | 46.68 | 5,086,836 | +0.30(+0.64%) | |
Jun 06, 2017 | 46.49 | 47.10 | 46.19 | 46.38 | 4,832,046 | -0.46(-0.98%) |
Jun 05, 2017 | 45.83 | 47.00 | 45.64 | 46.84 | 10,390,560 | +0.80(+1.74%) |
Jun 02, 2017 | 45.76 | 46.57 | 45.44 | 46.04 | 13,167,003 | -0.29(-0.63%) |
Jun 01, 2017 | 44.38 | 46.66 | 44.33 | 46.33 | 45,377,784 | +6.80(+17.20%) |
May 31, 2017 | 39.20 | 39.83 | 38.59 | 39.53 | 14,671,806 | +0.53(+1.36%) |
May 30, 2017 | 39.41 | 39.86 | 38.34 | 39.00 | 8,719,575 | -0.36(-0.91%) |
May 26, 2017 | 39.08 | 39.53 | 38.75 | 39.36 | 3,088,482 | +0.15(+0.37%) |
May 25, 2017 | 39.48 | 39.79 | 39.12 | 39.21 | 3,712,965 | -0.11(-0.28%) |
May 24, 2017 | 39.50 | 39.50 | 38.91 | 39.32 | 6,071,967 | -0.05(-0.13%) |
May 23, 2017 | 39.13 | 39.66 | 38.84 | 39.37 | 4,045,737 | +0.34(+0.86%) |
May 22, 2017 | 39.14 | 39.26 | 38.63 | 39.04 | 4,165,053 | +0.20(+0.52%) |
May 19, 2017 | 39.33 | 39.35 | 38.22 | 38.83 | 6,439,098 | +0.93(+2.45%) |
May 18, 2017 | 37.86 | 38.18 | 37.43 | 37.90 | 4,705,590 | -0.25(-0.66%) |
May 17, 2017 | 39.11 | 39.48 | 38.11 | 38.16 | 4,513,218 | -1.40(-3.54%) |
May 16, 2017 | 40.00 | 40.22 | 39.40 | 39.56 | 3,983,076 | -0.31(-0.79%) |
May 15, 2017 | 40.44 | 40.69 | 39.73 | 39.87 | 9,760,347 | +1.05(+2.70%) |
May 12, 2017 | 38.31 | 38.83 | 38.05 | 38.82 | 2,931,351 | +0.44(+1.14%) |
May 11, 2017 | 38.57 | 38.57 | 38.06 | 38.38 | 3,459,228 | -0.23(-0.59%) |
May 10, 2017 | 38.87 | 38.92 | 38.25 | 38.61 | 7,699,197 | -0.82(-2.09%) |
May 09, 2017 | 38.83 | 39.54 | 38.74 | 39.43 | 4,451,799 | +0.49(+1.26%) |
May 08, 2017 | 38.74 | 39.07 | 38.54 | 38.94 | 3,123,330 | +0.17(+0.45%) |
May 05, 2017 | 38.49 | 39.07 | 38.29 | 38.77 | 4,677,756 | +0.22(+0.58%) |
May 04, 2017 | 37.78 | 39.22 | 37.78 | 38.55 | 7,115,373 | +0.83(+2.21%) |
May 03, 2017 | 37.25 | 37.98 | 37.07 | 37.71 | 5,730,156 | +1.08(+2.94%) |
May 02, 2017 | 36.14 | 36.69 | 36.13 | 36.64 | 5,924,220 | +0.50(+1.37%) |
May 01, 2017 | 36.25 | 36.41 | 36.05 | 36.14 | 2,885,418 | +0.00(+0.01%) |
Apr 28, 2017 | 36.61 | 36.61 | 35.79 | 36.14 | 7,269,702 | -0.51(-1.40%) |
Apr 27, 2017 | 36.71 | 37.00 | 36.56 | 36.65 | 3,293,337 | +0.23(+0.62%) |
Apr 26, 2017 | 36.80 | 36.99 | 36.35 | 36.42 | 3,146,217 | -0.38(-1.02%) |
Apr 25, 2017 | 36.73 | 37.05 | 36.70 | 36.80 | 3,959,829 | +0.19(+0.53%) |
Apr 24, 2017 | 36.45 | 36.71 | 36.19 | 36.61 | 4,976,436 | +0.42(+1.17%) |
Apr 21, 2017 | 36.48 | 36.53 | 35.96 | 36.18 | 4,445,598 | -0.10(-0.27%) |
Apr 20, 2017 | 36.42 | 36.68 | 36.14 | 36.28 | 3,729,669 | -0.11(-0.29%) |
Apr 19, 2017 | 36.36 | 36.76 | 36.17 | 36.39 | 4,875,780 | +0.02(+0.06%) |
Apr 18, 2017 | 36.56 | 36.73 | 36.17 | 36.36 | 3,768,873 | -0.26(-0.71%) |
Apr 17, 2017 | 36.83 | 37.27 | 36.25 | 36.62 | 8,972,211 | -0.78(-2.09%) |
Apr 13, 2017 | 37.90 | 38.03 | 37.40 | 37.40 | 5,188,827 | -0.39(-1.03%) |
Apr 12, 2017 | 37.67 | 38.07 | 37.50 | 37.79 | 4,482,474 | -0.03(-0.08%) |
Apr 11, 2017 | 37.20 | 37.87 | 37.00 | 37.82 | 4,977,621 | +0.35(+0.94%) |
Apr 10, 2017 | 37.35 | 37.58 | 37.15 | 37.47 | 5,427,669 | +0.07(+0.19%) |
Apr 07, 2017 | 37.19 | 37.74 | 37.03 | 37.40 | 7,517,163 | +0.44(+1.19%) |
Apr 06, 2017 | 36.17 | 37.02 | 36.17 | 36.96 | 5,316,525 | +0.96(+2.66%) |
Apr 05, 2017 | 36.67 | 36.82 | 35.77 | 36.00 | 7,018,887 | -0.60(-1.65%) |
Apr 04, 2017 | 36.95 | 37.26 | 36.55 | 36.61 | 3,648,909 | -0.40(-1.08%) |