Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.47 | 42.13 | 40.54 | 41.47 | 532,636 | +0.09(+0.22%) |
Jun 29, 2017 | 42.35 | 42.35 | 40.45 | 41.38 | 748,932 | -1.14(-2.68%) |
Jun 28, 2017 | 41.80 | 42.78 | 41.29 | 42.52 | 572,287 | +0.90(+2.16%) |
Jun 27, 2017 | 42.90 | 43.65 | 41.56 | 41.62 | 640,336 | -1.71(-3.95%) |
Jun 26, 2017 | 44.52 | 44.78 | 42.42 | 43.33 | 828,476 | -1.29(-2.89%) |
Jun 23, 2017 | 42.63 | 44.81 | 42.31 | 44.62 | 2,779,916 | +2.98(+7.16%) |
Jun 22, 2017 | 41.19 | 42.50 | 39.87 | 41.64 | 1,226,297 | +0.65(+1.59%) |
Jun 21, 2017 | 43.99 | 44.00 | 39.80 | 40.99 | 2,176,669 | -2.76(-6.31%) |
Jun 20, 2017 | 44.56 | 45.35 | 43.62 | 43.75 | 608,945 | -1.35(-2.99%) |
Jun 19, 2017 | 44.66 | 45.70 | 44.05 | 45.10 | 800,256 | +0.02(+0.04%) |
Jun 16, 2017 | 44.96 | 45.45 | 44.19 | 45.08 | 785,963 | +0.62(+1.39%) |
Jun 15, 2017 | 44.70 | 45.30 | 43.42 | 44.46 | 686,356 | -0.86(-1.90%) |
Jun 14, 2017 | 46.00 | 46.40 | 45.16 | 45.32 | 493,407 | -0.42(-0.92%) |
Jun 13, 2017 | 45.82 | 46.35 | 44.60 | 45.74 | 786,316 | +0.29(+0.64%) |
Jun 12, 2017 | 45.16 | 45.99 | 44.91 | 45.45 | 779,357 | -0.65(-1.41%) |
Jun 09, 2017 | 48.01 | 48.21 | 44.71 | 46.10 | 860,467 | -2.19(-4.54%) |
Jun 08, 2017 | 47.09 | 48.68 | 46.89 | 48.29 | 494,720 | +0.94(+1.99%) |
Jun 07, 2017 | 48.05 | 48.34 | 46.54 | 47.35 | 575,039 | -0.74(-1.54%) |
Jun 06, 2017 | 45.26 | 48.48 | 45.06 | 48.09 | 978,122 | +2.08(+4.52%) |
Jun 05, 2017 | 46.97 | 47.99 | 45.90 | 46.01 | 1,032,201 | -1.29(-2.73%) |
Jun 02, 2017 | 47.17 | 48.36 | 47.08 | 47.30 | 522,158 | -0.18(-0.38%) |
Jun 01, 2017 | 47.45 | 47.88 | 46.37 | 47.48 | 874,877 | +0.44(+0.94%) |
May 31, 2017 | 43.77 | 47.10 | 43.75 | 47.04 | 1,607,518 | +0.63(+1.36%) |
May 30, 2017 | 48.11 | 48.40 | 45.84 | 46.41 | 645,844 | -1.56(-3.25%) |
May 26, 2017 | 45.92 | 48.60 | 45.62 | 47.97 | 713,226 | +1.64(+3.54%) |
May 25, 2017 | 48.99 | 49.75 | 45.00 | 46.33 | 920,437 | -2.28(-4.69%) |
May 24, 2017 | 48.04 | 49.68 | 47.50 | 48.61 | 1,041,798 | +0.43(+0.89%) |
May 23, 2017 | 48.35 | 49.15 | 46.88 | 48.18 | 1,518,684 | -0.67(-1.37%) |
May 22, 2017 | 45.20 | 49.50 | 44.90 | 48.85 | 2,028,223 | +4.67(+10.57%) |
May 19, 2017 | 45.03 | 45.63 | 44.12 | 44.18 | 485,837 | -0.80(-1.78%) |
May 18, 2017 | 44.75 | 45.99 | 44.45 | 44.98 | 745,594 | -0.15(-0.33%) |
May 17, 2017 | 46.40 | 47.27 | 45.10 | 45.13 | 865,847 | -3.28(-6.78%) |
May 16, 2017 | 49.10 | 49.25 | 47.40 | 48.41 | 691,042 | -0.26(-0.53%) |
May 15, 2017 | 47.75 | 49.05 | 47.75 | 48.67 | 1,110,448 | +0.96(+2.01%) |
May 12, 2017 | 46.06 | 47.81 | 44.98 | 47.71 | 1,008,133 | +1.44(+3.11%) |
May 11, 2017 | 43.60 | 46.50 | 43.25 | 46.27 | 1,559,827 | +1.79(+4.02%) |
May 10, 2017 | 42.75 | 45.25 | 42.50 | 44.48 | 5,048,980 | -3.93(-8.12%) |
May 09, 2017 | 47.20 | 49.41 | 47.20 | 48.41 | 2,066,207 | +1.56(+3.33%) |
May 08, 2017 | 47.78 | 48.00 | 46.38 | 46.85 | 808,686 | -0.67(-1.41%) |
May 05, 2017 | 45.32 | 48.30 | 45.32 | 47.52 | 1,460,424 | +2.60(+5.79%) |
May 04, 2017 | 45.16 | 46.00 | 44.66 | 44.92 | 991,412 | +0.09(+0.20%) |
May 03, 2017 | 45.17 | 45.29 | 42.50 | 44.83 | 2,451,467 | -1.47(-3.17%) |
May 02, 2017 | 46.97 | 47.00 | 45.36 | 46.30 | 1,152,824 | -0.77(-1.64%) |
May 01, 2017 | 46.05 | 47.19 | 45.74 | 47.07 | 1,071,377 | +1.23(+2.68%) |
Apr 28, 2017 | 46.67 | 47.00 | 44.88 | 45.84 | 1,599,024 | -0.76(-1.63%) |
Apr 27, 2017 | 48.75 | 49.00 | 46.53 | 46.60 | 1,734,041 | -1.48(-3.08%) |
Apr 26, 2017 | 54.02 | 54.37 | 47.96 | 48.08 | 3,513,029 | -6.05(-11.18%) |
Apr 25, 2017 | 54.27 | 52.00 | 54.13 | 1,600,715 | +0.96(+1.81%) | |
Apr 24, 2017 | 52.80 | 54.05 | 52.51 | 53.17 | 752,776 | +1.15(+2.21%) |
Apr 21, 2017 | 53.75 | 53.94 | 52.01 | 52.02 | 832,947 | -1.54(-2.88%) |
Apr 20, 2017 | 52.18 | 53.76 | 51.91 | 53.56 | 977,150 | +1.41(+2.70%) |
Apr 19, 2017 | 52.71 | 53.23 | 51.69 | 52.15 | 1,575,416 | -0.55(-1.04%) |
Apr 18, 2017 | 53.75 | 54.23 | 52.57 | 52.70 | 1,220,160 | -1.60(-2.95%) |
Apr 17, 2017 | 54.17 | 55.21 | 54.01 | 54.30 | 681,274 | +0.23(+0.43%) |
Apr 13, 2017 | 55.32 | 56.38 | 54.00 | 54.07 | 1,263,647 | +0.18(+0.33%) |
Apr 12, 2017 | 54.43 | 54.75 | 53.25 | 53.89 | 861,558 | -0.72(-1.32%) |
Apr 11, 2017 | 54.87 | 55.50 | 54.00 | 54.61 | 743,371 | -0.61(-1.10%) |
Apr 10, 2017 | 55.80 | 56.30 | 54.65 | 55.22 | 729,775 | -0.78(-1.39%) |
Apr 07, 2017 | 57.17 | 57.78 | 55.75 | 56.00 | 972,599 | -1.03(-1.81%) |
Apr 06, 2017 | 56.36 | 57.60 | 56.03 | 57.03 | 655,526 | +0.37(+0.65%) |
Apr 05, 2017 | 58.39 | 59.40 | 55.55 | 56.66 | 1,586,343 | -2.08(-3.54%) |
Apr 04, 2017 | 59.46 | 59.90 | 57.87 | 58.74 | 1,238,274 | -0.91(-1.53%) |