Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.01 | 42.45 | 41.94 | 42.05 | 2,216,977 | +0.13(+0.31%) |
Jun 29, 2017 | 42.56 | 43.00 | 41.64 | 41.92 | 3,527,537 | -0.73(-1.70%) |
Jun 28, 2017 | 42.94 | 43.13 | 42.49 | 42.65 | 1,693,626 | +0.01(+0.02%) |
Jun 27, 2017 | 43.14 | 43.32 | 42.53 | 42.64 | 2,088,670 | -0.73(-1.69%) |
Jun 26, 2017 | 43.36 | 43.65 | 43.21 | 43.37 | 1,180,549 | +0.17(+0.39%) |
Jun 23, 2017 | 43.53 | 43.67 | 43.16 | 43.20 | 3,195,545 | -0.30(-0.69%) |
Jun 22, 2017 | 43.80 | 43.96 | 43.46 | 43.50 | 2,060,949 | -0.12(-0.28%) |
Jun 21, 2017 | 44.15 | 44.18 | 43.50 | 43.62 | 2,057,642 | -0.46(-1.04%) |
Jun 20, 2017 | 44.19 | 44.40 | 43.92 | 44.08 | 2,156,824 | -0.12(-0.27%) |
Jun 19, 2017 | 44.61 | 44.61 | 43.94 | 44.20 | 2,788,954 | -0.19(-0.42%) |
Jun 16, 2017 | 45.70 | 45.70 | 44.27 | 44.39 | 3,246,903 | -1.54(-3.35%) |
Jun 15, 2017 | 45.88 | 46.01 | 45.63 | 45.93 | 1,250,711 | -0.02(-0.05%) |
Jun 14, 2017 | 46.17 | 46.34 | 45.85 | 45.95 | 1,373,757 | +0.02(+0.04%) |
Jun 13, 2017 | 45.89 | 46.00 | 45.46 | 45.94 | 910,466 | +0.06(+0.14%) |
Jun 12, 2017 | 45.55 | 46.04 | 45.47 | 45.87 | 1,618,499 | +0.28(+0.62%) |
Jun 09, 2017 | 45.73 | 45.79 | 45.48 | 45.59 | 1,615,850 | -0.10(-0.21%) |
Jun 08, 2017 | 46.35 | 45.64 | 45.69 | 1,533,784 | -0.56(-1.20%) | |
Jun 07, 2017 | 46.33 | 46.56 | 46.22 | 46.24 | 1,721,581 | -0.18(-0.38%) |
Jun 06, 2017 | 46.33 | 46.49 | 46.21 | 46.42 | 2,378,495 | +0.07(+0.16%) |
Jun 05, 2017 | 46.39 | 46.61 | 46.11 | 46.35 | 2,450,252 | -0.20(-0.43%) |
Jun 02, 2017 | 46.90 | 47.04 | 46.48 | 46.55 | 2,531,311 | -0.19(-0.40%) |
Jun 01, 2017 | 46.57 | 46.74 | 46.42 | 46.74 | 2,257,789 | +0.25(+0.54%) |
May 31, 2017 | 46.73 | 46.73 | 46.20 | 46.49 | 4,138,639 | -0.19(-0.40%) |
May 30, 2017 | 47.30 | 47.40 | 46.48 | 46.67 | 1,872,932 | -0.87(-1.83%) |
May 26, 2017 | 47.51 | 47.69 | 47.26 | 47.54 | 1,871,673 | +0.10(+0.22%) |
May 25, 2017 | 47.13 | 47.46 | 46.49 | 47.44 | 2,305,156 | +0.36(+0.77%) |
May 24, 2017 | 46.90 | 47.12 | 46.71 | 47.08 | 2,747,414 | +0.21(+0.45%) |
May 23, 2017 | 46.43 | 47.05 | 46.16 | 46.87 | 3,547,181 | +0.51(+1.10%) |
May 22, 2017 | 44.98 | 46.70 | 44.94 | 46.36 | 3,978,270 | +1.38(+3.07%) |
May 19, 2017 | 44.12 | 45.24 | 43.62 | 44.98 | 3,894,981 | -0.94(-2.04%) |
May 18, 2017 | 46.19 | 46.37 | 45.78 | 45.91 | 3,201,682 | -0.38(-0.82%) |
May 17, 2017 | 46.05 | 46.38 | 45.70 | 46.29 | 2,083,491 | +0.24(+0.53%) |
May 16, 2017 | 46.41 | 46.66 | 46.02 | 46.05 | 1,768,622 | -0.31(-0.66%) |
May 15, 2017 | 46.12 | 46.40 | 46.06 | 46.36 | 1,858,904 | +0.22(+0.47%) |
May 12, 2017 | 46.41 | 46.54 | 45.99 | 46.14 | 1,627,322 | -0.34(-0.73%) |
May 11, 2017 | 46.24 | 46.49 | 45.96 | 46.48 | 1,155,679 | +0.11(+0.24%) |
May 10, 2017 | 46.17 | 46.40 | 46.00 | 46.37 | 1,372,030 | +0.27(+0.58%) |
May 09, 2017 | 46.53 | 46.66 | 46.01 | 46.10 | 1,487,326 | -0.55(-1.18%) |
May 08, 2017 | 46.33 | 46.95 | 46.29 | 46.65 | 1,998,234 | +0.36(+0.78%) |
May 05, 2017 | 46.33 | 46.40 | 46.03 | 46.29 | 843,393 | +0.13(+0.28%) |
May 04, 2017 | 45.87 | 46.77 | 45.79 | 46.16 | 1,911,725 | +0.35(+0.76%) |
May 03, 2017 | 46.04 | 46.04 | 45.54 | 45.81 | 1,716,140 | -0.08(-0.18%) |
May 02, 2017 | 45.99 | 46.08 | 45.71 | 45.89 | 1,445,197 | +0.04(+0.09%) |
May 01, 2017 | 46.47 | 46.47 | 45.85 | 45.85 | 926,408 | -0.55(-1.18%) |
Apr 28, 2017 | 45.96 | 46.54 | 45.84 | 46.40 | 1,889,690 | +0.35(+0.75%) |
Apr 27, 2017 | 46.38 | 46.42 | 45.97 | 46.05 | 896,994 | -0.23(-0.51%) |
Apr 26, 2017 | 46.42 | 46.47 | 46.02 | 46.29 | 1,292,951 | -0.15(-0.33%) |
Apr 25, 2017 | 46.74 | 46.80 | 46.40 | 46.44 | 1,751,772 | -0.31(-0.67%) |
Apr 24, 2017 | 46.57 | 46.93 | 46.40 | 46.75 | 1,589,387 | +0.51(+1.10%) |
Apr 21, 2017 | 46.20 | 46.49 | 46.18 | 46.24 | 1,437,561 | -0.12(-0.26%) |
Apr 20, 2017 | 46.14 | 46.46 | 45.65 | 46.37 | 1,759,249 | +0.18(+0.38%) |
Apr 19, 2017 | 46.09 | 46.29 | 45.90 | 46.19 | 1,339,078 | +0.07(+0.16%) |
Apr 18, 2017 | 45.61 | 46.32 | 45.61 | 46.12 | 1,435,675 | +0.48(+1.06%) |
Apr 17, 2017 | 45.37 | 45.67 | 45.30 | 45.63 | 2,418,446 | +0.36(+0.80%) |
Apr 13, 2017 | 45.91 | 46.06 | 45.27 | 45.27 | 1,504,883 | -0.72(-1.56%) |
Apr 12, 2017 | 45.61 | 46.08 | 45.45 | 45.99 | 2,493,914 | +0.31(+0.69%) |
Apr 11, 2017 | 45.49 | 45.67 | 45.33 | 45.67 | 1,582,694 | +0.11(+0.25%) |
Apr 10, 2017 | 45.24 | 45.73 | 45.20 | 45.56 | 1,904,651 | +0.35(+0.78%) |
Apr 07, 2017 | 45.49 | 45.63 | 45.20 | 45.20 | 2,501,184 | -0.14(-0.32%) |
Apr 06, 2017 | 45.40 | 45.48 | 45.18 | 45.35 | 1,357,890 | -0.14(-0.32%) |
Apr 05, 2017 | 45.49 | 45.97 | 45.35 | 45.49 | 2,152,245 | -0.01(-0.02%) |
Apr 04, 2017 | 45.45 | 45.65 | 45.21 | 45.50 | 1,621,618 | -0.09(-0.19%) |