Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.30 | 46.30 | 45.42 | 45.44 | 41,793,580 | -0.45(-0.99%) |
Jun 29, 2017 | 46.50 | 46.56 | 45.53 | 45.89 | 65,966,180 | -1.14(-2.41%) |
Jun 28, 2017 | 46.45 | 47.14 | 45.80 | 47.02 | 54,426,860 | +0.66(+1.42%) |
Jun 27, 2017 | 47.12 | 47.41 | 46.34 | 46.37 | 51,582,860 | -1.25(-2.62%) |
Jun 26, 2017 | 48.49 | 48.67 | 47.54 | 47.61 | 31,961,520 | -0.67(-1.38%) |
Jun 23, 2017 | 48.30 | 48.28 | 30,557,120 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.94 | 48.04 | 47.73 | 47.85 | 18,837,300 | -0.12(-0.25%) |
Jun 21, 2017 | 47.68 | 48.01 | 47.54 | 47.97 | 24,043,920 | +0.44(+0.93%) |
Jun 20, 2017 | 47.88 | 48.08 | 47.50 | 47.53 | 22,519,600 | -0.34(-0.70%) |
Jun 19, 2017 | 47.50 | 48.00 | 47.45 | 47.87 | 30,655,240 | +0.88(+1.87%) |
Jun 16, 2017 | 47.00 | 47.10 | 46.58 | 46.99 | 61,894,220 | -0.13(-0.27%) |
Jun 15, 2017 | 46.70 | 47.17 | 46.22 | 47.12 | 42,653,420 | -0.42(-0.89%) |
Jun 14, 2017 | 48.00 | 48.06 | 47.11 | 47.54 | 29,774,860 | -0.13(-0.28%) |
Jun 13, 2017 | 47.60 | 48.00 | 47.20 | 47.67 | 40,266,320 | +0.52(+1.11%) |
Jun 12, 2017 | 46.98 | 47.47 | 45.81 | 47.15 | 75,267,280 | -0.35(-0.73%) |
Jun 09, 2017 | 49.23 | 49.23 | 46.79 | 47.49 | 66,187,780 | -1.68(-3.41%) |
Jun 08, 2017 | 49.12 | 49.23 | 48.86 | 49.17 | 29,637,040 | +0.12(+0.24%) |
Jun 07, 2017 | 48.98 | 49.21 | 48.79 | 49.05 | 29,067,320 | +0.23(+0.46%) |
Jun 06, 2017 | 49.16 | 49.41 | 48.76 | 48.83 | 36,292,180 | -0.36(-0.72%) |
Jun 05, 2017 | 48.83 | 49.35 | 48.76 | 49.18 | 25,041,880 | +0.40(+0.83%) |
Jun 02, 2017 | 48.47 | 48.79 | 48.30 | 48.78 | 35,019,100 | +0.43(+0.89%) |
Jun 01, 2017 | 48.45 | 48.58 | 48.00 | 48.35 | 28,206,180 | +0.10(+0.22%) |
May 31, 2017 | 48.75 | 48.96 | 48.01 | 48.24 | 48,946,540 | -0.55(-1.13%) |
May 30, 2017 | 48.52 | 48.81 | 48.47 | 48.79 | 29,330,260 | +0.22(+0.45%) |
May 26, 2017 | 48.75 | 48.25 | 48.57 | 25,040,200 | +0.10(+0.20%) | |
May 25, 2017 | 47.87 | 48.63 | 47.77 | 48.48 | 33,207,520 | +0.73(+1.53%) |
May 24, 2017 | 47.65 | 47.75 | 47.48 | 47.75 | 20,682,320 | +0.31(+0.65%) |
May 23, 2017 | 47.40 | 47.57 | 47.13 | 47.44 | 25,403,880 | +0.35(+0.74%) |
May 22, 2017 | 46.75 | 47.09 | 46.75 | 47.09 | 22,407,660 | +0.39(+0.84%) |
May 19, 2017 | 46.57 | 46.89 | 46.55 | 46.70 | 27,860,480 | +0.19(+0.41%) |
May 18, 2017 | 46.05 | 46.66 | 45.94 | 46.51 | 31,930,500 | +0.53(+1.15%) |
May 17, 2017 | 46.78 | 46.97 | 45.91 | 45.98 | 47,231,820 | -1.17(-2.48%) |
May 16, 2017 | 47.00 | 47.16 | 46.88 | 47.15 | 19,388,680 | +0.30(+0.63%) |
May 15, 2017 | 46.65 | 46.91 | 46.47 | 46.85 | 22,169,920 | +0.24(+0.52%) |
May 12, 2017 | 46.58 | 46.67 | 46.39 | 46.61 | 21,012,020 | +0.08(+0.17%) |
May 11, 2017 | 46.27 | 46.63 | 46.15 | 46.53 | 16,702,480 | +0.09(+0.20%) |
May 10, 2017 | 46.60 | 46.60 | 46.26 | 46.44 | 23,478,440 | -0.17(-0.36%) |
May 09, 2017 | 46.85 | 46.88 | 46.48 | 46.61 | 31,630,320 | -0.11(-0.23%) |
May 08, 2017 | 46.31 | 46.85 | 46.26 | 46.72 | 26,595,000 | +0.36(+0.77%) |
May 05, 2017 | 46.68 | 46.74 | 46.26 | 46.36 | 38,225,500 | -0.23(-0.49%) |
May 04, 2017 | 46.30 | 46.80 | 46.23 | 46.58 | 28,442,400 | +0.23(+0.50%) |
May 03, 2017 | 45.74 | 46.41 | 45.63 | 46.35 | 29,975,480 | +0.53(+1.16%) |
May 02, 2017 | 45.48 | 46.04 | 45.47 | 45.82 | 31,740,680 | +0.19(+0.42%) |
May 01, 2017 | 45.10 | 45.78 | 45.08 | 45.63 | 42,317,760 | +0.33(+0.73%) |
Apr 28, 2017 | 45.53 | 45.84 | 45.29 | 45.30 | 65,525,100 | +1.59(+3.63%) |
Apr 27, 2017 | 43.68 | 43.77 | 43.52 | 43.71 | 40,499,100 | +0.13(+0.29%) |
Apr 26, 2017 | 43.71 | 43.80 | 43.39 | 43.59 | 24,736,080 | -0.03(-0.07%) |
Apr 25, 2017 | 43.25 | 43.75 | 43.15 | 43.62 | 33,438,940 | +0.48(+1.11%) |
Apr 24, 2017 | 42.56 | 43.17 | 42.49 | 43.14 | 27,446,280 | +0.98(+2.32%) |
Apr 21, 2017 | 42.14 | 42.19 | 42.03 | 42.16 | 26,471,660 | +0.08(+0.18%) |
Apr 20, 2017 | 42.07 | 42.26 | 41.97 | 42.08 | 19,178,620 | +0.17(+0.41%) |
Apr 19, 2017 | 41.99 | 42.11 | 41.81 | 41.91 | 19,086,600 | +0.07(+0.17%) |
Apr 18, 2017 | 41.71 | 41.95 | 41.64 | 41.84 | 16,733,940 | -0.02(-0.04%) |
Apr 17, 2017 | 41.25 | 41.89 | 41.22 | 41.86 | 17,898,020 | +0.68(+1.65%) |
Apr 13, 2017 | 41.11 | 41.32 | 41.07 | 41.18 | 22,447,240 | -0.04(-0.09%) |
Apr 12, 2017 | 41.10 | 41.33 | 41.05 | 41.22 | 18,006,380 | +0.05(+0.12%) |
Apr 11, 2017 | 41.24 | 41.37 | 40.85 | 41.17 | 21,594,520 | -0.07(-0.17%) |
Apr 10, 2017 | 41.27 | 41.47 | 41.19 | 41.24 | 19,578,100 | +0.00(+0.01%) |
Apr 07, 2017 | 41.40 | 41.42 | 41.03 | 41.23 | 21,145,060 | -0.16(-0.39%) |
Apr 06, 2017 | 41.62 | 41.82 | 41.32 | 41.39 | 25,088,660 | -0.18(-0.42%) |
Apr 05, 2017 | 41.78 | 42.12 | 41.54 | 41.57 | 31,094,640 | -0.16(-0.38%) |
Apr 04, 2017 | 41.57 | 41.76 | 41.45 | 41.73 | 20,907,200 | -0.20(-0.47%) |