Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.89 | 44.23 | 43.52 | 43.52 | 1,041,000 | -0.33(-0.75%) |
Jun 29, 2017 | 43.56 | 44.01 | 43.33 | 43.85 | 809,404 | +0.33(+0.76%) |
Jun 28, 2017 | 43.78 | 43.91 | 43.49 | 43.52 | 726,071 | -0.01(-0.02%) |
Jun 27, 2017 | 43.65 | 44.17 | 43.52 | 43.53 | 1,286,551 | +0.09(+0.20%) |
Jun 26, 2017 | 43.16 | 43.54 | 43.07 | 43.45 | 1,149,115 | +0.39(+0.90%) |
Jun 23, 2017 | 42.88 | 43.06 | 1,297,054 | -0.22(-0.50%) | ||
Jun 22, 2017 | 43.09 | 43.76 | 42.92 | 43.27 | 1,567,244 | +0.18(+0.42%) |
Jun 21, 2017 | 43.71 | 44.09 | 42.95 | 43.09 | 1,333,125 | -0.82(-1.87%) |
Jun 20, 2017 | 44.88 | 45.11 | 43.80 | 43.91 | 1,450,159 | -1.72(-3.77%) |
Jun 19, 2017 | 45.90 | 45.96 | 45.43 | 45.64 | 910,091 | -0.20(-0.43%) |
Jun 16, 2017 | 45.04 | 45.86 | 44.93 | 45.83 | 1,469,992 | +0.48(+1.07%) |
Jun 15, 2017 | 46.07 | 46.76 | 44.65 | 45.35 | 1,386,776 | -1.19(-2.57%) |
Jun 14, 2017 | 46.10 | 46.94 | 45.62 | 46.54 | 2,548,192 | +1.05(+2.30%) |
Jun 13, 2017 | 45.71 | 46.60 | 45.05 | 45.50 | 6,959,075 | -4.98(-9.86%) |
Jun 12, 2017 | 50.28 | 51.09 | 50.13 | 50.47 | 1,244,505 | +0.18(+0.36%) |
Jun 09, 2017 | 50.07 | 50.36 | 49.71 | 50.29 | 915,150 | +0.39(+0.78%) |
Jun 08, 2017 | 49.58 | 50.49 | 49.43 | 49.90 | 1,056,178 | +0.32(+0.65%) |
Jun 07, 2017 | 50.36 | 50.43 | 49.50 | 49.58 | 1,089,138 | -0.69(-1.38%) |
Jun 06, 2017 | 50.55 | 50.63 | 49.87 | 50.27 | 1,033,710 | -0.42(-0.82%) |
Jun 05, 2017 | 51.13 | 51.30 | 50.57 | 50.69 | 934,615 | -0.58(-1.13%) |
Jun 02, 2017 | 51.21 | 51.72 | 51.18 | 51.27 | 773,163 | +0.04(+0.08%) |
Jun 01, 2017 | 51.11 | 51.31 | 50.81 | 51.23 | 898,370 | +0.19(+0.37%) |
May 31, 2017 | 51.14 | 51.90 | 50.62 | 51.03 | 573,758 | -0.11(-0.22%) |
May 30, 2017 | 51.42 | 51.50 | 50.79 | 51.15 | 718,662 | -0.13(-0.25%) |
May 26, 2017 | 51.06 | 51.40 | 50.78 | 51.28 | 558,298 | +0.05(+0.10%) |
May 25, 2017 | 51.48 | 52.03 | 51.22 | 51.23 | 782,148 | -0.02(-0.03%) |
May 24, 2017 | 51.82 | 51.82 | 50.58 | 51.24 | 836,074 | +0.75(+1.49%) |
May 23, 2017 | 50.71 | 50.79 | 50.01 | 50.49 | 1,203,401 | -0.08(-0.15%) |
May 22, 2017 | 51.07 | 51.48 | 50.48 | 50.57 | 1,046,402 | -0.42(-0.83%) |
May 19, 2017 | 50.78 | 51.27 | 50.65 | 50.99 | 1,087,753 | +0.27(+0.53%) |
May 18, 2017 | 50.19 | 50.99 | 50.13 | 50.72 | 1,055,749 | +0.31(+0.62%) |
May 17, 2017 | 50.01 | 50.78 | 50.01 | 50.41 | 1,205,554 | +0.04(+0.09%) |
May 16, 2017 | 50.56 | 50.87 | 49.89 | 50.37 | 1,469,714 | -0.28(-0.55%) |
May 15, 2017 | 50.90 | 51.40 | 50.61 | 50.65 | 1,216,304 | -0.15(-0.29%) |
May 12, 2017 | 51.89 | 51.96 | 50.12 | 50.79 | 2,371,456 | -1.33(-2.55%) |
May 11, 2017 | 53.49 | 53.55 | 51.91 | 52.12 | 1,613,811 | -1.63(-3.03%) |
May 10, 2017 | 53.86 | 54.28 | 53.05 | 53.75 | 988,862 | -0.17(-0.32%) |
May 09, 2017 | 53.51 | 54.13 | 53.43 | 53.92 | 847,833 | +0.50(+0.94%) |
May 08, 2017 | 54.46 | 54.78 | 53.29 | 53.42 | 1,082,092 | -0.93(-1.71%) |
May 05, 2017 | 53.90 | 54.72 | 53.70 | 54.35 | 1,793,081 | +0.42(+0.78%) |
May 04, 2017 | 52.74 | 54.29 | 51.72 | 53.93 | 5,844,719 | -3.88(-6.71%) |
May 03, 2017 | 56.76 | 57.86 | 56.33 | 57.82 | 1,737,933 | +1.02(+1.79%) |
May 02, 2017 | 55.17 | 57.09 | 55.17 | 56.80 | 1,624,937 | +1.82(+3.31%) |
May 01, 2017 | 55.32 | 55.58 | 54.79 | 54.98 | 562,457 | -0.31(-0.56%) |
Apr 28, 2017 | 56.03 | 56.04 | 54.87 | 55.29 | 724,935 | -0.50(-0.90%) |
Apr 27, 2017 | 56.07 | 56.26 | 55.52 | 55.79 | 430,474 | -0.27(-0.48%) |
Apr 26, 2017 | 55.87 | 56.32 | 55.74 | 56.06 | 599,067 | +0.29(+0.53%) |
Apr 25, 2017 | 55.71 | 56.09 | 55.48 | 55.77 | 821,838 | +0.28(+0.50%) |
Apr 24, 2017 | 55.08 | 55.83 | 54.79 | 55.49 | 1,147,141 | +1.17(+2.16%) |
Apr 21, 2017 | 54.18 | 54.50 | 53.83 | 54.32 | 535,391 | +0.11(+0.21%) |
Apr 20, 2017 | 54.04 | 54.32 | 53.70 | 54.21 | 690,517 | +0.59(+1.11%) |
Apr 19, 2017 | 53.33 | 53.92 | 53.22 | 53.61 | 609,028 | +0.52(+0.97%) |
Apr 18, 2017 | 53.20 | 53.58 | 53.04 | 53.09 | 335,960 | -0.21(-0.39%) |
Apr 17, 2017 | 53.20 | 53.51 | 52.90 | 53.30 | 644,776 | +0.16(+0.29%) |
Apr 13, 2017 | 53.47 | 53.86 | 53.02 | 53.15 | 766,147 | -0.47(-0.87%) |
Apr 12, 2017 | 54.29 | 54.29 | 53.34 | 53.61 | 580,105 | -0.70(-1.29%) |
Apr 11, 2017 | 53.90 | 54.36 | 53.65 | 54.31 | 596,096 | +0.36(+0.67%) |
Apr 10, 2017 | 54.82 | 54.95 | 53.88 | 53.95 | 806,800 | -0.71(-1.29%) |
Apr 07, 2017 | 54.89 | 55.36 | 54.64 | 54.65 | 740,403 | -0.45(-0.81%) |
Apr 06, 2017 | 54.82 | 55.42 | 54.61 | 55.10 | 849,816 | +0.45(+0.82%) |
Apr 05, 2017 | 55.06 | 56.09 | 54.58 | 54.65 | 1,415,650 | -0.06(-0.11%) |
Apr 04, 2017 | 54.33 | 54.81 | 54.07 | 54.71 | 582,280 | +0.27(+0.49%) |