Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.49 | 47.58 | 47.15 | 47.23 | 18,191 | -0.06(-0.13%) |
Jun 29, 2017 | 48.03 | 48.03 | 47.03 | 47.29 | 23,790 | +0.01(+0.02%) |
Jun 28, 2017 | 47.18 | 47.39 | 47.04 | 47.28 | 21,752 | +0.51(+1.10%) |
Jun 27, 2017 | 46.57 | 47.09 | 46.57 | 46.77 | 13,865 | +0.41(+0.88%) |
Jun 26, 2017 | 46.21 | 46.42 | 45.93 | 46.36 | 15,125 | +0.34(+0.73%) |
Jun 23, 2017 | 46.15 | 46.19 | 45.95 | 46.03 | 15,544 | -0.23(-0.50%) |
Jun 22, 2017 | 46.35 | 46.41 | 46.22 | 46.26 | 68,485 | -0.22(-0.47%) |
Jun 21, 2017 | 46.72 | 46.84 | 46.42 | 46.48 | 39,908 | -0.43(-0.92%) |
Jun 20, 2017 | 47.14 | 47.14 | 46.85 | 46.91 | 16,838 | -0.33(-0.69%) |
Jun 19, 2017 | 46.89 | 47.39 | 46.87 | 47.24 | 30,606 | +0.55(+1.17%) |
Jun 16, 2017 | 46.83 | 46.83 | 46.63 | 46.69 | 7,059 | -0.13(-0.28%) |
Jun 15, 2017 | 46.72 | 46.95 | 46.72 | 46.82 | 9,659 | -0.25(-0.53%) |
Jun 14, 2017 | 46.68 | 47.09 | 46.44 | 47.07 | 18,161 | +0.03(+0.06%) |
Jun 13, 2017 | 46.88 | 47.09 | 46.86 | 47.04 | 39,048 | +0.34(+0.74%) |
Jun 12, 2017 | 46.53 | 46.73 | 46.38 | 46.70 | 14,398 | +0.24(+0.51%) |
Jun 09, 2017 | 45.91 | 46.61 | 45.91 | 46.46 | 62,971 | +0.78(+1.70%) |
Jun 08, 2017 | 45.03 | 45.89 | 45.03 | 45.68 | 166,394 | +0.69(+1.53%) |
Jun 07, 2017 | 44.69 | 45.10 | 44.69 | 44.99 | 36,737 | +0.45(+1.01%) |
Jun 06, 2017 | 44.39 | 44.63 | 44.39 | 44.54 | 10,118 | -0.14(-0.32%) |
Jun 05, 2017 | 44.39 | 44.92 | 44.39 | 44.68 | 16,142 | +0.31(+0.70%) |
Jun 02, 2017 | 44.23 | 44.62 | 44.23 | 44.38 | 29,932 | -0.26(-0.57%) |
Jun 01, 2017 | 44.16 | 44.63 | 43.92 | 44.63 | 96,598 | +0.64(+1.46%) |
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.99 | 41,066 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.23 | 44.25 | 21,245 | -0.46(-1.03%) |
May 26, 2017 | 44.60 | 44.75 | 44.52 | 44.71 | 12,618 | +0.04(+0.10%) |
May 25, 2017 | 44.44 | 44.82 | 44.44 | 44.67 | 18,476 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.37 | 44.15 | 44.31 | 19,742 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.38 | 43.62 | 44.23 | 28,938 | +0.27(+0.62%) |
May 22, 2017 | 44.03 | 44.12 | 43.79 | 43.96 | 37,781 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.11 | 43.56 | 43.84 | 14,794 | +0.32(+0.73%) |
May 18, 2017 | 43.29 | 43.66 | 43.29 | 43.52 | 21,334 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.31 | 23,320 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.05 | 26,643 | -0.04(-0.10%) |
May 15, 2017 | 44.63 | 45.15 | 44.63 | 45.09 | 28,948 | +0.57(+1.29%) |
May 12, 2017 | 44.60 | 44.60 | 44.34 | 44.52 | 15,024 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.38 | 44.77 | 27,447 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.80 | 45.06 | 8,722 | +0.02(+0.04%) |
May 09, 2017 | 45.06 | 45.22 | 45.00 | 45.04 | 12,060 | +0.10(+0.22%) |
May 08, 2017 | 45.17 | 45.17 | 44.86 | 44.94 | 21,826 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.16 | 13,275 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.17 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.35 | 27,464 | +0.24(+0.53%) |
May 02, 2017 | 45.09 | 45.12 | 44.81 | 45.11 | 26,507 | +0.06(+0.14%) |
May 01, 2017 | 44.95 | 45.13 | 44.83 | 45.05 | 22,277 | +0.27(+0.61%) |
Apr 28, 2017 | 44.82 | 45.09 | 44.73 | 44.77 | 73,976 | +0.02(+0.04%) |
Apr 27, 2017 | 45.48 | 45.48 | 44.64 | 44.76 | 13,557 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.20 | 45.43 | 28,957 | +0.10(+0.21%) |
Apr 25, 2017 | 45.47 | 45.58 | 45.32 | 45.33 | 107,995 | +0.26(+0.59%) |
Apr 24, 2017 | 45.20 | 45.33 | 45.00 | 45.06 | 38,859 | +0.82(+1.86%) |
Apr 21, 2017 | 44.60 | 44.65 | 44.12 | 44.24 | 13,399 | -0.35(-0.79%) |
Apr 20, 2017 | 44.21 | 44.68 | 44.05 | 44.60 | 31,158 | +0.80(+1.83%) |
Apr 19, 2017 | 43.93 | 44.14 | 43.71 | 43.79 | 34,218 | +0.16(+0.36%) |
Apr 18, 2017 | 43.55 | 43.74 | 43.22 | 43.63 | 30,840 | -0.23(-0.52%) |
Apr 17, 2017 | 43.36 | 43.90 | 43.21 | 43.86 | 26,583 | +0.60(+1.39%) |
Apr 13, 2017 | 43.58 | 43.94 | 43.24 | 43.26 | 60,029 | -0.43(-0.99%) |
Apr 12, 2017 | 44.08 | 44.08 | 43.63 | 43.70 | 49,376 | -0.42(-0.96%) |
Apr 11, 2017 | 44.15 | 44.15 | 43.69 | 44.12 | 25,500 | -0.19(-0.44%) |
Apr 10, 2017 | 44.50 | 44.77 | 44.15 | 44.31 | 35,584 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.73 | 44.24 | 44.54 | 18,516 | -0.01(-0.02%) |
Apr 06, 2017 | 44.18 | 44.68 | 44.02 | 44.55 | 24,057 | +0.40(+0.90%) |
Apr 05, 2017 | 45.05 | 45.11 | 44.14 | 44.15 | 33,172 | -0.52(-1.17%) |
Apr 04, 2017 | 44.72 | 44.94 | 44.59 | 44.68 | 120,646 | -0.22(-0.49%) |