Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.82 | 46.82 | 46.82 | 46.82 | 2,588 | -0.06(-0.14%) |
Jun 29, 2017 | 47.43 | 47.43 | 46.67 | 46.88 | 10,671 | -0.34(-0.71%) |
Jun 28, 2017 | 46.79 | 47.22 | 46.69 | 47.22 | 1,927 | +0.59(+1.27%) |
Jun 27, 2017 | 46.97 | 46.99 | 46.62 | 46.62 | 2,484 | -0.39(-0.84%) |
Jun 26, 2017 | 47.27 | 47.27 | 47.02 | 47.02 | 6,118 | +0.02(+0.05%) |
Jun 23, 2017 | 46.91 | 47.04 | 46.84 | 47.00 | 7,027 | +0.10(+0.21%) |
Jun 22, 2017 | 46.82 | 46.94 | 46.82 | 46.90 | 4,535 | +0.14(+0.30%) |
Jun 21, 2017 | 46.63 | 46.80 | 46.63 | 46.76 | 1,215 | +0.25(+0.54%) |
Jun 20, 2017 | 46.60 | 46.60 | 46.49 | 46.50 | 5,559 | -0.31(-0.67%) |
Jun 19, 2017 | 46.07 | 46.82 | 46.07 | 46.82 | 7,129 | +0.59(+1.28%) |
Jun 16, 2017 | 46.13 | 46.23 | 46.13 | 46.23 | 2,264 | -0.05(-0.11%) |
Jun 15, 2017 | 46.10 | 46.27 | 45.97 | 46.27 | 6,469 | -0.17(-0.36%) |
Jun 14, 2017 | 46.59 | 46.63 | 46.35 | 46.44 | 9,174 | -0.19(-0.40%) |
Jun 13, 2017 | 46.68 | 46.68 | 46.52 | 46.62 | 6,215 | +0.31(+0.67%) |
Jun 12, 2017 | 46.25 | 46.43 | 46.22 | 46.31 | 5,663 | -0.23(-0.50%) |
Jun 09, 2017 | 47.17 | 47.30 | 46.27 | 46.55 | 18,082 | -0.50(-1.06%) |
Jun 08, 2017 | 47.04 | 47.09 | 46.85 | 47.04 | 8,473 | +0.16(+0.33%) |
Jun 07, 2017 | 46.85 | 46.92 | 46.74 | 46.89 | 10,413 | +0.21(+0.46%) |
Jun 06, 2017 | 46.82 | 46.83 | 46.67 | 46.67 | 3,756 | -0.09(-0.19%) |
Jun 05, 2017 | 43.86 | 46.97 | 43.86 | 46.76 | 14,296 | -0.13(-0.27%) |
Jun 02, 2017 | 46.64 | 46.96 | 46.64 | 46.89 | 12,723 | +0.20(+0.44%) |
Jun 01, 2017 | 46.40 | 46.68 | 46.39 | 46.68 | 15,934 | +0.39(+0.84%) |
May 31, 2017 | 46.31 | 46.35 | 46.05 | 46.29 | 13,080 | -0.03(-0.06%) |
May 30, 2017 | 46.46 | 46.46 | 46.32 | 46.32 | 5,273 | -0.16(-0.34%) |
May 26, 2017 | 46.51 | 46.51 | 46.34 | 46.48 | 4,467 | +0.06(+0.13%) |
May 25, 2017 | 46.37 | 46.50 | 46.36 | 46.42 | 17,665 | +0.23(+0.51%) |
May 24, 2017 | 46.10 | 46.19 | 45.93 | 46.19 | 10,167 | +0.18(+0.38%) |
May 23, 2017 | 45.94 | 46.06 | 45.92 | 46.01 | 12,194 | +0.08(+0.17%) |
May 22, 2017 | 45.87 | 45.93 | 45.78 | 45.93 | 9,027 | +0.28(+0.62%) |
May 19, 2017 | 45.53 | 45.81 | 45.49 | 45.65 | 22,456 | +0.35(+0.77%) |
May 18, 2017 | 45.04 | 45.42 | 45.02 | 45.30 | 5,253 | +0.21(+0.48%) |
May 17, 2017 | 46.18 | 46.18 | 44.99 | 45.09 | 11,747 | -1.06(-2.29%) |
May 16, 2017 | 46.13 | 46.15 | 45.98 | 46.14 | 3,773 | +0.16(+0.35%) |
May 15, 2017 | 46.14 | 46.14 | 45.90 | 45.98 | 4,780 | +0.23(+0.51%) |
May 12, 2017 | 45.81 | 45.81 | 45.67 | 45.75 | 6,177 | -0.04(-0.09%) |
May 11, 2017 | 45.85 | 45.85 | 45.59 | 45.79 | 4,554 | -0.11(-0.23%) |
May 10, 2017 | 45.87 | 45.89 | 45.74 | 45.89 | 12,559 | +0.05(+0.11%) |
May 09, 2017 | 45.94 | 45.94 | 45.80 | 45.85 | 85,472 | +0.14(+0.30%) |
May 08, 2017 | 45.78 | 45.78 | 45.48 | 45.71 | 17,603 | -0.04(-0.08%) |
May 05, 2017 | 45.61 | 45.78 | 45.61 | 45.74 | 5,509 | +0.18(+0.41%) |
May 04, 2017 | 45.74 | 45.74 | 45.49 | 45.56 | 2,083 | -0.01(-0.03%) |
May 03, 2017 | 45.83 | 45.83 | 45.52 | 45.57 | 14,020 | -0.16(-0.34%) |
May 02, 2017 | 45.76 | 45.78 | 45.73 | 45.73 | 1,015 | -0.02(-0.04%) |
May 01, 2017 | 45.57 | 45.79 | 45.57 | 45.75 | 2,771 | +0.30(+0.66%) |
Apr 28, 2017 | 45.81 | 45.81 | 45.39 | 45.45 | 2,574 | -0.09(-0.19%) |
Apr 27, 2017 | 45.59 | 45.59 | 45.46 | 45.53 | 3,691 | +0.00(+0.00%) |
Apr 26, 2017 | 45.53 | 45.59 | 45.48 | 45.53 | 6,863 | +0.14(+0.30%) |
Apr 25, 2017 | 45.12 | 45.40 | 45.12 | 45.40 | 4,076 | +0.50(+1.11%) |
Apr 24, 2017 | 44.90 | 44.90 | 44.88 | 44.90 | 924 | +0.46(+1.04%) |
Apr 21, 2017 | 44.52 | 44.52 | 44.44 | 44.44 | 1,423 | -0.14(-0.31%) |
Apr 20, 2017 | 44.34 | 44.63 | 44.34 | 44.58 | 4,133 | +0.49(+1.10%) |
Apr 19, 2017 | 44.25 | 44.34 | 44.09 | 44.09 | 4,774 | +0.08(+0.19%) |
Apr 18, 2017 | 44.07 | 44.07 | 43.85 | 44.01 | 1,816 | -0.01(-0.03%) |
Apr 17, 2017 | 43.86 | 44.03 | 43.86 | 44.02 | 4,973 | +0.28(+0.63%) |
Apr 13, 2017 | 44.17 | 44.17 | 43.75 | 43.75 | 5,276 | -0.27(-0.61%) |
Apr 12, 2017 | 44.21 | 44.22 | 44.01 | 44.01 | 2,491 | -0.12(-0.28%) |
Apr 11, 2017 | 44.17 | 44.17 | 43.91 | 44.14 | 6,018 | -0.23(-0.51%) |
Apr 10, 2017 | 44.43 | 44.43 | 44.32 | 44.37 | 1,934 | +0.05(+0.11%) |
Apr 07, 2017 | 44.27 | 44.34 | 44.25 | 44.32 | 13,605 | -0.06(-0.13%) |
Apr 06, 2017 | 44.32 | 44.37 | 44.22 | 44.37 | 4,532 | +0.16(+0.37%) |
Apr 05, 2017 | 44.57 | 44.63 | 44.21 | 44.21 | 4,978 | -0.06(-0.12%) |
Apr 04, 2017 | 44.25 | 44.26 | 44.25 | 44.26 | 608 | -0.07(-0.16%) |