Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.93 | 50.07 | 49.55 | 49.74 | 2,779,878 | +0.05(+0.10%) |
Jun 29, 2017 | 50.68 | 50.68 | 49.33 | 49.69 | 3,387,988 | +0.20(+0.40%) |
Jun 28, 2017 | 49.12 | 49.64 | 49.07 | 49.49 | 4,154,792 | +0.97(+2.00%) |
Jun 27, 2017 | 48.69 | 48.95 | 48.44 | 48.51 | 2,240,311 | +0.04(+0.09%) |
Jun 26, 2017 | 48.27 | 48.51 | 48.03 | 48.47 | 2,767,726 | +0.32(+0.66%) |
Jun 23, 2017 | 48.98 | 49.01 | 47.91 | 48.15 | 6,245,251 | -0.79(-1.62%) |
Jun 22, 2017 | 49.17 | 49.33 | 48.89 | 48.95 | 2,166,421 | -0.39(-0.78%) |
Jun 21, 2017 | 49.30 | 49.46 | 48.98 | 49.33 | 2,216,366 | +0.13(+0.26%) |
Jun 20, 2017 | 49.23 | 49.57 | 49.09 | 49.20 | 1,858,890 | -0.20(-0.41%) |
Jun 19, 2017 | 48.92 | 49.65 | 48.84 | 49.41 | 3,539,132 | +0.70(+1.44%) |
Jun 16, 2017 | 49.13 | 49.16 | 48.54 | 48.71 | 5,840,822 | -0.30(-0.62%) |
Jun 15, 2017 | 48.69 | 49.27 | 48.63 | 49.01 | 2,676,028 | +0.01(+0.01%) |
Jun 14, 2017 | 48.54 | 49.02 | 48.30 | 49.01 | 3,086,895 | +0.11(+0.23%) |
Jun 13, 2017 | 48.50 | 49.46 | 48.48 | 48.90 | 5,668,047 | +0.82(+1.70%) |
Jun 12, 2017 | 48.18 | 48.60 | 47.87 | 48.08 | 2,890,394 | -0.13(-0.27%) |
Jun 09, 2017 | 47.69 | 48.30 | 47.66 | 48.21 | 3,414,452 | +0.75(+1.57%) |
Jun 08, 2017 | 47.73 | 46.57 | 47.47 | 3,936,082 | +0.89(+1.91%) | |
Jun 07, 2017 | 46.06 | 46.61 | 45.87 | 46.58 | 3,680,738 | +0.60(+1.31%) |
Jun 06, 2017 | 45.56 | 46.03 | 45.25 | 45.98 | 3,928,769 | +0.13(+0.28%) |
Jun 05, 2017 | 46.28 | 46.57 | 45.84 | 45.85 | 4,480,195 | +0.22(+0.47%) |
Jun 02, 2017 | 45.25 | 45.81 | 45.11 | 45.63 | 2,273,795 | -0.08(-0.17%) |
Jun 01, 2017 | 45.19 | 45.75 | 44.97 | 45.71 | 2,378,672 | +0.75(+1.67%) |
May 31, 2017 | 44.98 | 45.09 | 44.56 | 44.96 | 3,288,710 | -0.12(-0.27%) |
May 30, 2017 | 45.00 | 45.21 | 44.93 | 45.08 | 2,288,304 | -0.17(-0.38%) |
May 26, 2017 | 45.15 | 45.41 | 45.04 | 45.25 | 2,297,700 | -0.08(-0.18%) |
May 25, 2017 | 45.32 | 45.70 | 45.17 | 45.34 | 2,210,276 | +0.18(+0.40%) |
May 24, 2017 | 45.06 | 45.19 | 44.84 | 45.15 | 2,995,968 | +0.17(+0.37%) |
May 23, 2017 | 44.67 | 45.16 | 44.44 | 44.99 | 1,887,468 | +0.39(+0.87%) |
May 22, 2017 | 44.84 | 44.92 | 44.36 | 44.60 | 2,745,993 | +0.00(+0.00%) |
May 19, 2017 | 44.17 | 44.89 | 44.03 | 44.60 | 4,080,808 | +0.51(+1.15%) |
May 18, 2017 | 44.03 | 44.42 | 43.76 | 44.09 | 2,873,674 | +0.04(+0.09%) |
May 17, 2017 | 45.76 | 45.24 | 43.84 | 44.06 | 4,458,826 | -1.70(-3.72%) |
May 16, 2017 | 45.53 | 45.83 | 45.15 | 45.76 | 2,425,638 | +0.06(+0.13%) |
May 15, 2017 | 45.66 | 45.94 | 45.58 | 45.69 | 3,397,997 | +0.12(+0.27%) |
May 12, 2017 | 45.52 | 45.63 | 45.11 | 45.57 | 2,819,026 | -0.14(-0.31%) |
May 11, 2017 | 45.92 | 46.04 | 45.39 | 45.72 | 3,381,676 | -0.40(-0.87%) |
May 10, 2017 | 45.89 | 46.14 | 45.80 | 46.12 | 1,427,875 | +0.06(+0.13%) |
May 09, 2017 | 46.09 | 46.49 | 45.94 | 46.06 | 2,497,328 | +0.03(+0.07%) |
May 08, 2017 | 46.31 | 46.43 | 45.86 | 46.03 | 2,341,541 | -0.12(-0.25%) |
May 05, 2017 | 46.36 | 46.42 | 46.02 | 46.14 | 2,277,283 | -0.07(-0.14%) |
May 04, 2017 | 46.59 | 46.80 | 46.08 | 46.21 | 3,491,824 | -0.03(-0.07%) |
May 03, 2017 | 45.74 | 46.33 | 45.59 | 46.24 | 3,229,188 | +0.24(+0.52%) |
May 02, 2017 | 46.41 | 46.49 | 45.90 | 46.00 | 3,749,265 | -0.33(-0.70%) |
May 01, 2017 | 46.62 | 46.64 | 46.16 | 46.33 | 4,032,434 | +0.02(+0.05%) |
Apr 28, 2017 | 46.74 | 47.12 | 46.29 | 46.31 | 4,915,336 | -0.46(-0.98%) |
Apr 27, 2017 | 46.28 | 46.82 | 46.01 | 46.77 | 5,327,282 | +0.65(+1.41%) |
Apr 26, 2017 | 44.71 | 46.32 | 44.67 | 46.11 | 6,661,294 | +1.62(+3.63%) |
Apr 25, 2017 | 44.31 | 44.76 | 44.20 | 44.50 | 4,432,982 | +0.46(+1.04%) |
Apr 24, 2017 | 43.79 | 44.16 | 43.53 | 44.04 | 3,912,187 | +1.15(+2.69%) |
Apr 21, 2017 | 43.22 | 43.49 | 42.73 | 42.89 | 2,734,717 | -0.34(-0.79%) |
Apr 20, 2017 | 43.36 | 43.43 | 42.79 | 43.23 | 3,810,765 | +0.25(+0.58%) |
Apr 19, 2017 | 43.29 | 43.48 | 42.84 | 42.98 | 3,022,999 | +0.09(+0.21%) |
Apr 18, 2017 | 42.93 | 43.16 | 42.47 | 42.89 | 3,145,143 | -0.43(-0.98%) |
Apr 17, 2017 | 42.78 | 43.34 | 42.49 | 43.32 | 3,142,894 | +0.65(+1.53%) |
Apr 13, 2017 | 42.81 | 43.52 | 42.60 | 42.66 | 3,562,880 | -0.24(-0.55%) |
Apr 12, 2017 | 43.05 | 43.15 | 42.66 | 42.90 | 3,881,060 | -0.33(-0.75%) |
Apr 11, 2017 | 42.96 | 43.33 | 42.66 | 43.23 | 4,354,181 | -0.06(-0.13%) |
Apr 10, 2017 | 43.47 | 43.62 | 42.96 | 43.28 | 3,935,861 | -0.20(-0.46%) |
Apr 07, 2017 | 43.23 | 43.81 | 43.06 | 43.48 | 1,843,995 | -0.06(-0.13%) |
Apr 06, 2017 | 43.32 | 43.83 | 42.98 | 43.54 | 2,799,319 | +0.15(+0.34%) |
Apr 05, 2017 | 43.79 | 44.45 | 43.35 | 43.39 | 4,631,777 | -0.04(-0.10%) |
Apr 04, 2017 | 43.33 | 43.59 | 43.23 | 43.43 | 1,913,326 | -0.07(-0.16%) |