Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.20 | 46.57 | 45.99 | 45.97 | 2,867,233 | -0.05(-0.11%) |
Jun 29, 2017 | 46.67 | 46.78 | 45.63 | 46.02 | 2,589,023 | -0.54(-1.15%) |
Jun 28, 2017 | 46.67 | 47.31 | 46.53 | 46.55 | 2,104,076 | +0.17(+0.37%) |
Jun 27, 2017 | 46.82 | 47.00 | 46.37 | 46.38 | 1,752,290 | -0.50(-1.07%) |
Jun 26, 2017 | 47.44 | 48.12 | 46.02 | 46.88 | 4,123,975 | -0.37(-0.79%) |
Jun 23, 2017 | 47.54 | 47.62 | 46.71 | 47.26 | 3,958,068 | -0.59(-1.23%) |
Jun 22, 2017 | 47.55 | 48.46 | 47.50 | 47.85 | 2,836,374 | +0.23(+0.48%) |
Jun 21, 2017 | 47.27 | 48.14 | 47.22 | 47.62 | 5,037,566 | +0.38(+0.81%) |
Jun 20, 2017 | 47.28 | 47.75 | 47.17 | 47.23 | 1,560,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.27 | 47.53 | 46.70 | 47.18 | 1,782,869 | -0.03(-0.07%) |
Jun 16, 2017 | 46.91 | 47.73 | 46.49 | 47.22 | 4,471,888 | +0.51(+1.09%) |
Jun 15, 2017 | 45.10 | 46.87 | 44.89 | 46.71 | 4,108,033 | +1.32(+2.91%) |
Jun 14, 2017 | 45.53 | 45.59 | 45.02 | 45.39 | 1,740,389 | -0.30(-0.65%) |
Jun 13, 2017 | 45.35 | 45.72 | 45.23 | 45.68 | 968,740 | +0.39(+0.86%) |
Jun 12, 2017 | 45.40 | 46.02 | 45.19 | 45.29 | 1,739,042 | -0.04(-0.09%) |
Jun 09, 2017 | 44.97 | 45.36 | 44.86 | 45.34 | 1,832,063 | +0.37(+0.81%) |
Jun 08, 2017 | 45.48 | 43.91 | 44.97 | 2,027,483 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.50 | 44.54 | 44.22 | 44.36 | 1,754,194 | +0.05(+0.12%) |
Jun 06, 2017 | 45.08 | 45.08 | 44.08 | 44.31 | 2,118,368 | -1.16(-2.55%) |
Jun 05, 2017 | 45.22 | 45.70 | 45.17 | 45.46 | 1,395,963 | +0.16(+0.36%) |
Jun 02, 2017 | 45.25 | 45.65 | 45.01 | 45.30 | 1,161,479 | -0.06(-0.13%) |
Jun 01, 2017 | 45.42 | 45.92 | 45.20 | 45.36 | 1,704,619 | +0.26(+0.57%) |
May 31, 2017 | 45.12 | 45.15 | 44.77 | 45.11 | 1,723,458 | +0.00(+0.00%) |
May 30, 2017 | 44.49 | 45.17 | 44.35 | 45.11 | 1,772,077 | +0.59(+1.32%) |
May 26, 2017 | 44.08 | 44.76 | 43.93 | 44.52 | 2,112,873 | +0.39(+0.89%) |
May 25, 2017 | 44.37 | 44.66 | 43.93 | 44.13 | 4,611,145 | -0.12(-0.27%) |
May 24, 2017 | 45.01 | 45.19 | 44.21 | 44.25 | 2,648,000 | -0.71(-1.59%) |
May 23, 2017 | 44.99 | 45.22 | 44.75 | 44.96 | 1,624,919 | +0.22(+0.48%) |
May 22, 2017 | 44.71 | 45.20 | 44.55 | 44.74 | 3,240,538 | +0.28(+0.63%) |
May 19, 2017 | 44.62 | 44.90 | 44.27 | 44.47 | 2,747,134 | -0.12(-0.27%) |
May 18, 2017 | 44.62 | 44.76 | 44.14 | 44.58 | 2,539,828 | -0.19(-0.43%) |
May 17, 2017 | 45.72 | 45.37 | 44.64 | 44.78 | 2,289,389 | -0.95(-2.07%) |
May 16, 2017 | 45.66 | 45.77 | 45.42 | 45.72 | 1,617,943 | +0.06(+0.13%) |
May 15, 2017 | 46.70 | 46.89 | 45.32 | 45.67 | 3,835,592 | -0.99(-2.12%) |
May 12, 2017 | 46.71 | 46.93 | 46.49 | 46.65 | 1,168,759 | -0.28(-0.59%) |
May 11, 2017 | 47.79 | 47.80 | 46.85 | 46.93 | 1,741,008 | -1.02(-2.13%) |
May 10, 2017 | 47.36 | 48.10 | 47.17 | 47.96 | 1,558,238 | +0.45(+0.94%) |
May 09, 2017 | 46.94 | 47.70 | 46.90 | 47.51 | 2,462,646 | +0.57(+1.22%) |
May 08, 2017 | 47.53 | 47.65 | 46.65 | 46.93 | 2,260,416 | -0.55(-1.16%) |
May 05, 2017 | 47.07 | 47.51 | 46.84 | 47.48 | 2,046,876 | +0.48(+1.02%) |
May 04, 2017 | 47.18 | 47.21 | 46.86 | 47.00 | 1,812,258 | +0.05(+0.11%) |
May 03, 2017 | 47.29 | 47.39 | 46.55 | 46.95 | 2,321,234 | -0.46(-0.98%) |
May 02, 2017 | 47.74 | 47.77 | 47.22 | 47.41 | 1,785,341 | -0.24(-0.50%) |
May 01, 2017 | 48.50 | 48.71 | 47.39 | 47.65 | 2,569,210 | -0.35(-0.74%) |
Apr 28, 2017 | 49.00 | 49.06 | 47.79 | 48.01 | 3,142,186 | -1.03(-2.10%) |
Apr 27, 2017 | 48.83 | 49.31 | 48.78 | 49.04 | 2,398,469 | +0.13(+0.26%) |
Apr 26, 2017 | 48.35 | 49.19 | 48.18 | 48.91 | 2,551,035 | +0.57(+1.17%) |
Apr 25, 2017 | 47.80 | 48.39 | 47.72 | 48.34 | 3,282,076 | +0.75(+1.58%) |
Apr 24, 2017 | 47.74 | 48.14 | 47.42 | 47.59 | 3,867,790 | +0.43(+0.91%) |
Apr 21, 2017 | 47.58 | 47.70 | 47.05 | 47.16 | 3,441,741 | -0.56(-1.17%) |
Apr 20, 2017 | 47.95 | 47.98 | 47.47 | 47.72 | 3,234,727 | +0.05(+0.11%) |
Apr 19, 2017 | 48.20 | 48.22 | 47.44 | 47.67 | 4,450,067 | -0.42(-0.88%) |
Apr 18, 2017 | 48.03 | 49.43 | 47.63 | 48.09 | 9,779,094 | -2.10(-4.19%) |
Apr 17, 2017 | 50.79 | 50.85 | 50.08 | 50.19 | 5,919,380 | -0.25(-0.50%) |
Apr 13, 2017 | 51.44 | 51.44 | 50.17 | 50.45 | 5,143,319 | -1.14(-2.21%) |
Apr 12, 2017 | 52.89 | 52.89 | 51.41 | 51.59 | 3,872,676 | -0.84(-1.61%) |
Apr 11, 2017 | 52.29 | 52.49 | 52.10 | 52.43 | 2,349,708 | +0.18(+0.34%) |
Apr 10, 2017 | 51.50 | 53.19 | 51.49 | 52.26 | 4,901,249 | +0.79(+1.53%) |
Apr 07, 2017 | 51.18 | 51.80 | 51.09 | 51.47 | 1,830,179 | +0.06(+0.12%) |
Apr 06, 2017 | 50.94 | 51.53 | 50.70 | 51.41 | 1,929,162 | +0.69(+1.37%) |
Apr 05, 2017 | 51.77 | 51.94 | 50.69 | 50.72 | 1,827,320 | -0.82(-1.59%) |
Apr 04, 2017 | 51.68 | 52.01 | 51.47 | 51.54 | 1,966,748 | -0.41(-0.80%) |