Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.06 | 43.09 | 42.79 | 42.99 | 2,202,165 | +0.43(+1.01%) |
Jun 29, 2017 | 43.41 | 43.43 | 42.44 | 42.56 | 2,808,356 | -1.23(-2.81%) |
Jun 28, 2017 | 43.75 | 43.95 | 43.65 | 43.79 | 2,325,334 | +0.29(+0.68%) |
Jun 27, 2017 | 43.60 | 43.69 | 43.46 | 43.50 | 1,859,359 | -0.06(-0.13%) |
Jun 26, 2017 | 44.02 | 44.02 | 43.54 | 43.56 | 2,292,623 | +0.38(+0.88%) |
Jun 23, 2017 | 43.28 | 43.40 | 43.09 | 43.17 | 2,238,361 | +0.02(+0.06%) |
Jun 22, 2017 | 43.27 | 43.33 | 43.11 | 43.15 | 1,219,954 | -0.15(-0.35%) |
Jun 21, 2017 | 43.28 | 43.37 | 43.23 | 43.30 | 1,260,153 | +0.12(+0.28%) |
Jun 20, 2017 | 43.66 | 43.73 | 43.13 | 43.18 | 1,284,148 | -0.41(-0.93%) |
Jun 19, 2017 | 43.59 | 43.69 | 43.48 | 43.59 | 2,114,734 | +0.14(+0.33%) |
Jun 16, 2017 | 43.53 | 43.54 | 43.18 | 43.44 | 3,407,700 | +0.41(+0.96%) |
Jun 15, 2017 | 42.71 | 43.14 | 42.63 | 43.03 | 2,974,360 | +0.10(+0.24%) |
Jun 14, 2017 | 43.28 | 43.34 | 42.84 | 42.93 | 2,541,782 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.24 | 42.96 | 43.08 | 2,597,817 | -0.11(-0.26%) |
Jun 12, 2017 | 43.38 | 43.41 | 43.02 | 43.19 | 2,292,406 | -0.42(-0.97%) |
Jun 09, 2017 | 43.73 | 43.80 | 43.34 | 43.61 | 2,596,345 | -0.33(-0.76%) |
Jun 08, 2017 | 44.14 | 44.20 | 43.75 | 43.95 | 2,161,761 | -0.73(-1.64%) |
Jun 07, 2017 | 44.82 | 44.87 | 44.60 | 44.68 | 1,928,614 | -0.03(-0.07%) |
Jun 06, 2017 | 44.63 | 44.80 | 44.60 | 44.71 | 1,213,180 | -0.13(-0.28%) |
Jun 05, 2017 | 44.60 | 44.84 | 44.57 | 44.83 | 1,007,248 | +0.02(+0.05%) |
Jun 02, 2017 | 44.64 | 44.83 | 44.54 | 44.81 | 1,622,579 | +0.26(+0.59%) |
Jun 01, 2017 | 44.56 | 44.56 | 44.14 | 44.55 | 1,954,500 | +0.37(+0.83%) |
May 31, 2017 | 44.45 | 44.54 | 44.12 | 44.18 | 2,364,107 | +0.25(+0.58%) |
May 30, 2017 | 43.65 | 44.03 | 43.65 | 43.93 | 1,567,324 | +0.14(+0.31%) |
May 26, 2017 | 43.62 | 43.83 | 43.62 | 43.79 | 944,417 | -0.20(-0.45%) |
May 25, 2017 | 43.91 | 44.05 | 43.80 | 43.99 | 1,662,935 | +0.61(+1.41%) |
May 24, 2017 | 43.46 | 43.48 | 43.13 | 43.38 | 2,122,514 | +0.33(+0.76%) |
May 23, 2017 | 43.40 | 43.42 | 42.98 | 43.06 | 2,199,856 | -0.22(-0.51%) |
May 22, 2017 | 43.20 | 43.42 | 43.13 | 43.28 | 1,297,209 | +0.48(+1.13%) |
May 19, 2017 | 42.71 | 42.94 | 42.67 | 42.79 | 1,170,709 | +0.51(+1.20%) |
May 18, 2017 | 42.31 | 42.36 | 42.11 | 42.28 | 1,192,193 | -0.25(-0.60%) |
May 17, 2017 | 42.78 | 42.91 | 42.53 | 42.54 | 1,949,943 | +0.04(+0.09%) |
May 16, 2017 | 42.65 | 42.68 | 42.46 | 42.50 | 1,314,545 | +0.25(+0.60%) |
May 15, 2017 | 42.12 | 42.25 | 42.05 | 42.25 | 1,109,667 | +0.33(+0.78%) |
May 12, 2017 | 41.75 | 41.95 | 41.75 | 41.92 | 1,123,038 | -0.03(-0.08%) |
May 11, 2017 | 41.90 | 41.98 | 41.72 | 41.95 | 1,468,485 | +0.10(+0.25%) |
May 10, 2017 | 41.74 | 41.88 | 41.70 | 41.85 | 2,035,010 | +0.40(+0.96%) |
May 09, 2017 | 41.78 | 41.79 | 41.38 | 41.45 | 3,055,702 | -0.06(-0.13%) |
May 08, 2017 | 41.53 | 41.66 | 41.43 | 41.51 | 3,066,864 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.12 | 40.97 | 41.08 | 1,070,213 | -0.06(-0.14%) |
May 04, 2017 | 40.94 | 41.17 | 40.91 | 41.13 | 1,667,431 | +0.29(+0.70%) |
May 03, 2017 | 40.74 | 40.97 | 40.66 | 40.85 | 1,245,331 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.02 | 40.79 | 40.84 | 2,017,909 | +0.47(+1.15%) |
May 01, 2017 | 40.44 | 40.52 | 40.36 | 40.38 | 965,932 | -0.10(-0.25%) |
Apr 28, 2017 | 40.39 | 40.54 | 40.35 | 40.48 | 1,240,172 | +0.14(+0.35%) |
Apr 27, 2017 | 40.43 | 40.46 | 40.27 | 40.34 | 927,016 | -0.05(-0.12%) |
Apr 26, 2017 | 40.60 | 40.62 | 40.36 | 40.39 | 1,848,821 | -0.21(-0.52%) |
Apr 25, 2017 | 40.64 | 40.67 | 40.49 | 40.60 | 1,149,293 | +0.08(+0.19%) |
Apr 24, 2017 | 40.56 | 40.62 | 40.36 | 40.52 | 2,948,437 | +1.02(+2.57%) |
Apr 21, 2017 | 39.59 | 39.69 | 39.49 | 39.50 | 1,641,208 | -0.27(-0.67%) |
Apr 20, 2017 | 40.29 | 40.31 | 39.76 | 39.77 | 1,807,552 | +0.18(+0.46%) |
Apr 19, 2017 | 39.84 | 39.94 | 39.54 | 39.59 | 1,932,504 | -0.34(-0.85%) |
Apr 18, 2017 | 39.94 | 40.02 | 39.76 | 39.93 | 1,824,135 | -0.01(-0.02%) |
Apr 17, 2017 | 39.84 | 39.97 | 39.84 | 39.94 | 950,897 | +0.20(+0.50%) |
Apr 13, 2017 | 39.87 | 39.94 | 39.73 | 39.74 | 966,450 | -0.32(-0.79%) |
Apr 12, 2017 | 39.79 | 40.10 | 39.77 | 40.06 | 1,681,495 | +0.29(+0.73%) |
Apr 11, 2017 | 39.78 | 39.87 | 39.63 | 39.76 | 2,427,069 | +0.13(+0.34%) |
Apr 10, 2017 | 39.43 | 39.77 | 39.41 | 39.63 | 1,268,757 | +0.10(+0.26%) |
Apr 07, 2017 | 39.23 | 39.65 | 39.22 | 39.53 | 1,872,058 | +0.46(+1.17%) |
Apr 06, 2017 | 39.24 | 39.24 | 39.05 | 39.07 | 2,297,556 | +0.35(+0.90%) |
Apr 05, 2017 | 38.79 | 38.97 | 38.72 | 38.72 | 1,563,789 | -0.09(-0.22%) |
Apr 04, 2017 | 38.57 | 38.81 | 38.56 | 38.81 | 2,838,695 | +0.00(+0.00%) |