Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.22 | 46.60 | 46.02 | 45.99 | 2,865,394 | -0.05(-0.11%) |
Jun 29, 2017 | 46.70 | 46.81 | 45.66 | 46.05 | 2,587,364 | -0.54(-1.15%) |
Jun 28, 2017 | 46.70 | 47.34 | 46.56 | 46.58 | 2,102,727 | +0.17(+0.37%) |
Jun 27, 2017 | 46.85 | 47.03 | 46.40 | 46.41 | 1,751,166 | -0.50(-1.07%) |
Jun 26, 2017 | 47.47 | 48.15 | 46.05 | 46.91 | 4,121,331 | -0.37(-0.79%) |
Jun 23, 2017 | 47.57 | 47.66 | 46.74 | 47.29 | 3,955,530 | -0.59(-1.23%) |
Jun 22, 2017 | 47.58 | 48.49 | 47.53 | 47.88 | 2,834,556 | +0.23(+0.48%) |
Jun 21, 2017 | 47.30 | 48.17 | 47.25 | 47.65 | 5,034,336 | +0.38(+0.81%) |
Jun 20, 2017 | 47.31 | 47.78 | 47.20 | 47.26 | 1,559,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.30 | 47.56 | 46.73 | 47.21 | 1,781,726 | -0.03(-0.07%) |
Jun 16, 2017 | 46.94 | 47.76 | 46.52 | 47.25 | 4,469,021 | +0.51(+1.09%) |
Jun 15, 2017 | 45.13 | 46.90 | 44.92 | 46.74 | 4,105,400 | +1.32(+2.91%) |
Jun 14, 2017 | 45.56 | 45.62 | 45.05 | 45.42 | 1,739,273 | -0.30(-0.65%) |
Jun 13, 2017 | 45.38 | 45.75 | 45.25 | 45.71 | 968,119 | +0.39(+0.86%) |
Jun 12, 2017 | 45.43 | 46.05 | 45.22 | 45.32 | 1,737,928 | -0.04(-0.09%) |
Jun 09, 2017 | 45.00 | 45.39 | 44.89 | 45.36 | 1,830,889 | +0.37(+0.81%) |
Jun 08, 2017 | 45.51 | 43.94 | 45.00 | 2,026,183 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.53 | 44.56 | 44.25 | 44.39 | 1,753,069 | +0.05(+0.12%) |
Jun 06, 2017 | 45.11 | 45.11 | 44.10 | 44.33 | 2,117,009 | -1.16(-2.55%) |
Jun 05, 2017 | 45.25 | 45.73 | 45.19 | 45.49 | 1,395,068 | +0.16(+0.36%) |
Jun 02, 2017 | 45.28 | 45.68 | 45.04 | 45.33 | 1,160,735 | -0.06(-0.13%) |
Jun 01, 2017 | 45.45 | 45.95 | 45.23 | 45.39 | 1,703,526 | +0.26(+0.57%) |
May 31, 2017 | 45.15 | 45.18 | 44.79 | 45.13 | 1,722,353 | +0.00(+0.00%) |
May 30, 2017 | 44.52 | 45.20 | 44.38 | 45.13 | 1,770,941 | +0.59(+1.32%) |
May 26, 2017 | 44.10 | 44.79 | 43.96 | 44.55 | 2,111,519 | +0.39(+0.89%) |
May 25, 2017 | 44.40 | 44.69 | 43.96 | 44.16 | 4,608,188 | -0.12(-0.27%) |
May 24, 2017 | 45.04 | 45.22 | 44.24 | 44.27 | 2,646,302 | -0.72(-1.59%) |
May 23, 2017 | 45.02 | 45.25 | 44.78 | 44.99 | 1,623,877 | +0.22(+0.48%) |
May 22, 2017 | 44.74 | 45.23 | 44.58 | 44.77 | 3,238,460 | +0.28(+0.63%) |
May 19, 2017 | 44.65 | 44.93 | 44.30 | 44.49 | 2,745,373 | -0.12(-0.27%) |
May 18, 2017 | 44.65 | 44.79 | 44.16 | 44.61 | 2,538,200 | -0.19(-0.43%) |
May 17, 2017 | 45.75 | 45.40 | 44.67 | 44.81 | 2,287,921 | -0.95(-2.07%) |
May 16, 2017 | 45.69 | 45.80 | 45.45 | 45.75 | 1,616,905 | +0.06(+0.13%) |
May 15, 2017 | 46.73 | 46.92 | 45.35 | 45.69 | 3,833,133 | -0.99(-2.12%) |
May 12, 2017 | 46.74 | 46.96 | 46.51 | 46.68 | 1,168,010 | -0.28(-0.59%) |
May 11, 2017 | 47.83 | 47.83 | 46.88 | 46.96 | 1,739,892 | -1.02(-2.13%) |
May 10, 2017 | 47.39 | 48.13 | 47.20 | 47.99 | 1,557,239 | +0.45(+0.94%) |
May 09, 2017 | 46.97 | 47.73 | 46.93 | 47.54 | 2,461,067 | +0.58(+1.22%) |
May 08, 2017 | 47.56 | 47.68 | 46.68 | 46.96 | 2,258,966 | -0.55(-1.16%) |
May 05, 2017 | 47.10 | 47.54 | 46.87 | 47.51 | 2,045,564 | +0.48(+1.02%) |
May 04, 2017 | 47.21 | 47.24 | 46.89 | 47.03 | 1,811,096 | +0.05(+0.11%) |
May 03, 2017 | 47.32 | 47.42 | 46.58 | 46.98 | 2,319,745 | -0.47(-0.98%) |
May 02, 2017 | 47.77 | 47.80 | 47.25 | 47.45 | 1,784,197 | -0.24(-0.50%) |
May 01, 2017 | 48.53 | 48.74 | 47.42 | 47.68 | 2,567,563 | -0.36(-0.74%) |
Apr 28, 2017 | 49.03 | 49.09 | 47.83 | 48.04 | 3,140,172 | -1.03(-2.10%) |
Apr 27, 2017 | 48.87 | 49.34 | 48.81 | 49.07 | 2,396,931 | +0.13(+0.26%) |
Apr 26, 2017 | 48.38 | 49.22 | 48.21 | 48.94 | 2,549,399 | +0.57(+1.17%) |
Apr 25, 2017 | 47.83 | 48.43 | 47.75 | 48.38 | 3,279,972 | +0.75(+1.58%) |
Apr 24, 2017 | 47.77 | 48.17 | 47.45 | 47.62 | 3,865,310 | +0.43(+0.91%) |
Apr 21, 2017 | 47.61 | 47.73 | 47.08 | 47.19 | 3,439,535 | -0.56(-1.17%) |
Apr 20, 2017 | 47.98 | 48.01 | 47.50 | 47.75 | 3,232,654 | +0.05(+0.11%) |
Apr 19, 2017 | 48.23 | 48.25 | 47.47 | 47.70 | 4,447,214 | -0.42(-0.88%) |
Apr 18, 2017 | 48.06 | 49.47 | 47.66 | 48.12 | 9,772,825 | -2.11(-4.19%) |
Apr 17, 2017 | 50.83 | 50.89 | 50.12 | 50.23 | 5,915,585 | -0.25(-0.50%) |
Apr 13, 2017 | 51.47 | 51.47 | 50.20 | 50.48 | 5,140,022 | -1.14(-2.21%) |
Apr 12, 2017 | 52.92 | 52.92 | 51.44 | 51.62 | 3,870,193 | -0.85(-1.61%) |
Apr 11, 2017 | 52.32 | 52.53 | 52.14 | 52.47 | 2,348,202 | +0.18(+0.34%) |
Apr 10, 2017 | 51.53 | 53.23 | 51.52 | 52.29 | 4,898,107 | +0.79(+1.53%) |
Apr 07, 2017 | 51.22 | 51.83 | 51.12 | 51.50 | 1,829,006 | +0.06(+0.12%) |
Apr 06, 2017 | 50.97 | 51.56 | 50.73 | 51.44 | 1,927,926 | +0.69(+1.37%) |
Apr 05, 2017 | 51.80 | 51.97 | 50.73 | 50.75 | 1,826,148 | -0.82(-1.59%) |
Apr 04, 2017 | 51.72 | 52.05 | 51.50 | 51.57 | 1,965,487 | -0.41(-0.80%) |