Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.59 | 45.74 | 44.94 | 44.96 | 349,067 | -0.47(-1.03%) |
Jun 29, 2017 | 45.93 | 46.09 | 45.24 | 45.43 | 283,237 | -0.49(-1.06%) |
Jun 28, 2017 | 45.62 | 46.10 | 45.41 | 45.92 | 207,113 | +0.64(+1.42%) |
Jun 27, 2017 | 46.24 | 46.29 | 45.26 | 45.27 | 444,453 | -1.01(-2.18%) |
Jun 26, 2017 | 46.02 | 46.56 | 46.02 | 46.29 | 198,771 | +0.35(+0.76%) |
Jun 23, 2017 | 45.68 | 46.07 | 45.34 | 45.94 | 433,585 | +0.34(+0.75%) |
Jun 22, 2017 | 45.64 | 45.82 | 45.33 | 45.60 | 207,631 | -0.01(-0.02%) |
Jun 21, 2017 | 45.96 | 45.97 | 45.51 | 45.61 | 347,601 | -0.21(-0.46%) |
Jun 20, 2017 | 46.08 | 46.21 | 45.49 | 45.82 | 274,986 | -0.37(-0.80%) |
Jun 19, 2017 | 45.50 | 46.40 | 45.48 | 46.18 | 242,795 | +0.84(+1.86%) |
Jun 16, 2017 | 45.85 | 45.91 | 45.22 | 45.34 | 645,682 | -0.50(-1.08%) |
Jun 15, 2017 | 45.68 | 46.14 | 45.64 | 45.84 | 321,795 | -0.18(-0.40%) |
Jun 14, 2017 | 46.52 | 46.55 | 45.64 | 46.02 | 228,996 | -0.36(-0.77%) |
Jun 13, 2017 | 46.07 | 46.63 | 45.78 | 46.38 | 239,605 | +0.51(+1.10%) |
Jun 12, 2017 | 45.92 | 46.20 | 45.81 | 45.87 | 199,497 | -0.18(-0.40%) |
Jun 09, 2017 | 46.09 | 46.33 | 45.66 | 46.06 | 401,916 | +0.01(+0.02%) |
Jun 08, 2017 | 46.34 | 46.48 | 45.88 | 46.05 | 370,473 | -0.27(-0.58%) |
Jun 07, 2017 | 46.87 | 47.01 | 46.28 | 46.31 | 239,646 | -0.62(-1.31%) |
Jun 06, 2017 | 47.33 | 47.51 | 46.92 | 46.93 | 233,063 | -0.53(-1.12%) |
Jun 05, 2017 | 47.50 | 47.90 | 47.34 | 47.46 | 206,775 | -0.17(-0.35%) |
Jun 02, 2017 | 47.46 | 47.75 | 47.21 | 47.63 | 298,630 | +0.19(+0.41%) |
Jun 01, 2017 | 46.44 | 47.44 | 46.37 | 47.43 | 304,497 | +1.16(+2.50%) |
May 31, 2017 | 46.95 | 46.98 | 46.05 | 46.28 | 378,169 | -0.63(-1.35%) |
May 30, 2017 | 46.84 | 47.19 | 46.77 | 46.91 | 421,784 | +0.07(+0.16%) |
May 26, 2017 | 46.23 | 46.94 | 46.06 | 46.84 | 617,303 | +0.57(+1.23%) |
May 25, 2017 | 46.43 | 46.84 | 46.17 | 46.27 | 364,184 | -0.05(-0.10%) |
May 24, 2017 | 46.69 | 46.69 | 45.89 | 46.31 | 391,246 | -0.32(-0.69%) |
May 23, 2017 | 47.07 | 47.07 | 46.51 | 46.63 | 228,840 | -0.34(-0.72%) |
May 22, 2017 | 46.57 | 47.02 | 46.51 | 46.97 | 245,572 | +0.51(+1.11%) |
May 19, 2017 | 45.92 | 46.69 | 45.92 | 46.46 | 242,842 | +0.58(+1.26%) |
May 18, 2017 | 46.00 | 46.27 | 45.77 | 45.88 | 340,897 | -0.20(-0.44%) |
May 17, 2017 | 46.42 | 46.74 | 46.01 | 46.08 | 354,064 | -0.77(-1.65%) |
May 16, 2017 | 47.07 | 47.09 | 46.64 | 46.85 | 234,260 | -0.21(-0.45%) |
May 15, 2017 | 47.13 | 47.25 | 46.90 | 47.07 | 164,066 | +0.00(+0.00%) |
May 12, 2017 | 47.58 | 47.58 | 46.95 | 47.07 | 301,342 | -0.40(-0.85%) |
May 11, 2017 | 47.44 | 47.58 | 47.31 | 47.47 | 243,558 | -0.21(-0.44%) |
May 10, 2017 | 47.09 | 47.87 | 46.97 | 47.68 | 368,047 | +0.45(+0.95%) |
May 09, 2017 | 47.48 | 47.63 | 47.06 | 47.23 | 417,086 | -0.21(-0.45%) |
May 08, 2017 | 47.32 | 47.74 | 47.22 | 47.44 | 264,929 | -0.03(-0.06%) |
May 05, 2017 | 47.49 | 47.63 | 47.07 | 47.47 | 263,676 | +0.17(+0.37%) |
May 04, 2017 | 47.08 | 47.58 | 46.80 | 47.30 | 489,417 | +0.25(+0.53%) |
May 03, 2017 | 47.21 | 47.51 | 46.08 | 47.05 | 374,352 | -0.43(-0.91%) |
May 02, 2017 | 46.78 | 47.48 | 46.75 | 47.48 | 463,978 | +0.59(+1.25%) |
May 01, 2017 | 48.23 | 48.27 | 46.88 | 46.89 | 410,689 | -1.40(-2.90%) |
Apr 28, 2017 | 48.60 | 48.60 | 47.64 | 48.29 | 643,672 | -0.27(-0.57%) |
Apr 27, 2017 | 48.81 | 48.81 | 46.53 | 48.57 | 554,392 | +0.56(+1.16%) |
Apr 26, 2017 | 48.46 | 48.78 | 47.97 | 48.01 | 273,804 | -0.61(-1.26%) |
Apr 25, 2017 | 48.42 | 48.81 | 48.01 | 48.62 | 287,222 | +0.47(+0.97%) |
Apr 24, 2017 | 47.63 | 48.34 | 47.62 | 48.16 | 474,612 | +0.93(+1.96%) |
Apr 21, 2017 | 47.22 | 47.27 | 46.99 | 47.23 | 214,723 | -0.06(-0.14%) |
Apr 20, 2017 | 46.85 | 47.42 | 46.85 | 47.29 | 284,779 | +0.46(+0.98%) |
Apr 19, 2017 | 47.44 | 47.51 | 46.75 | 46.84 | 280,082 | -0.45(-0.95%) |
Apr 18, 2017 | 47.42 | 47.78 | 46.92 | 47.29 | 436,803 | -0.13(-0.27%) |
Apr 17, 2017 | 46.76 | 47.50 | 46.76 | 47.41 | 271,845 | +0.75(+1.61%) |
Apr 13, 2017 | 46.70 | 46.94 | 46.57 | 46.66 | 291,970 | -0.04(-0.08%) |
Apr 12, 2017 | 47.05 | 47.06 | 46.48 | 46.70 | 331,852 | -0.35(-0.74%) |
Apr 11, 2017 | 46.98 | 47.23 | 46.64 | 47.05 | 302,878 | -0.05(-0.10%) |
Apr 10, 2017 | 47.69 | 47.94 | 47.05 | 47.09 | 319,550 | -0.58(-1.21%) |
Apr 07, 2017 | 46.69 | 49.38 | 46.69 | 47.67 | 1,424,871 | +0.90(+1.92%) |
Apr 06, 2017 | 46.87 | 47.12 | 46.45 | 46.77 | 281,091 | -0.05(-0.10%) |
Apr 05, 2017 | 47.48 | 47.75 | 46.73 | 46.82 | 503,662 | -0.58(-1.22%) |
Apr 04, 2017 | 46.85 | 47.44 | 46.85 | 47.40 | 411,856 | +0.20(+0.43%) |