Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.84 | 50.10 | 49.59 | 49.60 | 5,431,428 | -0.12(-0.24%) |
Jun 29, 2017 | 49.94 | 50.33 | 49.54 | 49.72 | 7,788,648 | +0.03(+0.06%) |
Jun 28, 2017 | 49.15 | 50.02 | 49.15 | 49.69 | 7,308,467 | +0.92(+1.89%) |
Jun 27, 2017 | 48.79 | 49.11 | 48.55 | 48.77 | 6,416,363 | -0.03(-0.06%) |
Jun 26, 2017 | 48.93 | 49.64 | 48.63 | 48.79 | 6,639,137 | -0.05(-0.09%) |
Jun 23, 2017 | 48.73 | 49.07 | 48.56 | 48.84 | 17,111,790 | +0.10(+0.21%) |
Jun 22, 2017 | 48.91 | 49.10 | 48.15 | 48.74 | 7,845,447 | +0.50(+1.03%) |
Jun 21, 2017 | 48.04 | 48.53 | 47.76 | 48.24 | 5,563,892 | +0.47(+0.99%) |
Jun 20, 2017 | 48.62 | 48.73 | 47.68 | 47.77 | 7,638,857 | -0.69(-1.43%) |
Jun 19, 2017 | 48.08 | 48.57 | 47.94 | 48.46 | 8,315,616 | +0.47(+0.98%) |
Jun 16, 2017 | 47.58 | 47.99 | 47.30 | 47.99 | 6,776,855 | +0.41(+0.85%) |
Jun 15, 2017 | 47.65 | 47.84 | 46.99 | 47.59 | 7,445,053 | -0.32(-0.67%) |
Jun 14, 2017 | 48.00 | 48.18 | 47.57 | 47.91 | 6,521,656 | +0.04(+0.08%) |
Jun 13, 2017 | 48.23 | 48.77 | 47.49 | 47.87 | 8,972,131 | -0.35(-0.73%) |
Jun 12, 2017 | 48.87 | 48.89 | 47.41 | 48.22 | 10,565,404 | -0.70(-1.43%) |
Jun 09, 2017 | 48.82 | 49.44 | 48.60 | 48.92 | 10,519,874 | +0.16(+0.32%) |
Jun 08, 2017 | 49.33 | 48.17 | 48.77 | 9,813,497 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.08 | 48.45 | 46.74 | 48.24 | 11,797,756 | +0.96(+2.03%) |
Jun 06, 2017 | 47.21 | 47.70 | 47.12 | 47.28 | 7,396,219 | -0.15(-0.31%) |
Jun 05, 2017 | 47.06 | 47.52 | 46.67 | 47.43 | 9,771,116 | +0.18(+0.39%) |
Jun 02, 2017 | 46.65 | 47.88 | 46.61 | 47.24 | 12,863,639 | +1.24(+2.69%) |
Jun 01, 2017 | 45.52 | 46.21 | 45.50 | 46.01 | 8,052,277 | +0.66(+1.47%) |
May 31, 2017 | 45.40 | 45.55 | 44.78 | 45.34 | 8,764,427 | +0.06(+0.14%) |
May 30, 2017 | 46.69 | 46.69 | 45.26 | 45.28 | 11,401,030 | -1.61(-3.43%) |
May 26, 2017 | 46.43 | 47.02 | 46.43 | 46.88 | 6,261,124 | +0.37(+0.79%) |
May 25, 2017 | 45.21 | 46.54 | 45.19 | 46.52 | 8,040,433 | +1.41(+3.13%) |
May 24, 2017 | 44.92 | 45.20 | 44.74 | 45.10 | 5,579,723 | +0.26(+0.58%) |
May 23, 2017 | 44.82 | 45.06 | 44.59 | 44.84 | 6,059,295 | +0.09(+0.21%) |
May 22, 2017 | 44.64 | 44.96 | 44.61 | 44.75 | 7,091,098 | +0.27(+0.60%) |
May 19, 2017 | 44.16 | 44.89 | 44.12 | 44.48 | 6,649,581 | +0.50(+1.13%) |
May 18, 2017 | 43.97 | 44.57 | 43.88 | 43.99 | 5,494,362 | -0.07(-0.17%) |
May 17, 2017 | 45.51 | 45.20 | 44.00 | 44.06 | 8,965,325 | -1.45(-3.18%) |
May 16, 2017 | 45.61 | 45.63 | 44.84 | 45.51 | 6,987,726 | +0.00(+0.00%) |
May 15, 2017 | 45.15 | 45.69 | 45.04 | 45.51 | 6,022,440 | +0.48(+1.06%) |
May 12, 2017 | 45.49 | 45.56 | 44.95 | 45.03 | 7,812,112 | -0.64(-1.41%) |
May 11, 2017 | 45.97 | 46.12 | 44.96 | 45.67 | 9,593,025 | -0.26(-0.56%) |
May 10, 2017 | 45.36 | 45.95 | 45.22 | 45.93 | 8,212,405 | +0.38(+0.83%) |
May 09, 2017 | 45.04 | 45.90 | 44.93 | 45.55 | 9,529,905 | +0.96(+2.14%) |
May 08, 2017 | 44.79 | 45.12 | 44.49 | 44.60 | 9,434,049 | -0.17(-0.37%) |
May 05, 2017 | 44.70 | 45.07 | 44.35 | 44.76 | 5,739,182 | +0.06(+0.12%) |
May 04, 2017 | 44.54 | 44.85 | 44.30 | 44.71 | 8,124,193 | +0.30(+0.68%) |
May 03, 2017 | 43.81 | 44.57 | 43.70 | 44.40 | 10,784,217 | +0.44(+1.00%) |
May 02, 2017 | 41.98 | 44.05 | 41.83 | 43.96 | 14,068,438 | +2.23(+5.35%) |
May 01, 2017 | 41.90 | 42.28 | 41.73 | 41.73 | 6,939,550 | -0.04(-0.09%) |
Apr 28, 2017 | 42.19 | 42.32 | 41.63 | 41.77 | 7,180,611 | -0.28(-0.66%) |
Apr 27, 2017 | 41.99 | 42.15 | 41.23 | 42.04 | 13,476,290 | -0.58(-1.36%) |
Apr 26, 2017 | 42.95 | 43.25 | 42.59 | 42.62 | 8,278,059 | -0.33(-0.77%) |
Apr 25, 2017 | 43.33 | 43.71 | 42.92 | 42.95 | 8,561,006 | -0.07(-0.17%) |
Apr 24, 2017 | 42.74 | 43.14 | 42.35 | 43.03 | 13,623,844 | +1.18(+2.81%) |
Apr 21, 2017 | 42.14 | 42.32 | 41.64 | 41.85 | 6,958,606 | -0.37(-0.87%) |
Apr 20, 2017 | 41.74 | 42.44 | 41.59 | 42.22 | 8,354,745 | +0.78(+1.89%) |
Apr 19, 2017 | 41.19 | 41.91 | 41.09 | 41.44 | 9,234,823 | +0.62(+1.51%) |
Apr 18, 2017 | 40.63 | 41.16 | 40.41 | 40.82 | 8,675,249 | +0.06(+0.14%) |
Apr 17, 2017 | 40.56 | 40.86 | 40.44 | 40.76 | 7,767,345 | +0.29(+0.73%) |
Apr 13, 2017 | 41.26 | 41.36 | 40.27 | 40.47 | 16,204,114 | -0.94(-2.26%) |
Apr 12, 2017 | 43.17 | 43.36 | 41.36 | 41.41 | 15,592,988 | -0.22(-0.53%) |
Apr 11, 2017 | 41.36 | 41.66 | 40.89 | 41.63 | 11,429,340 | +0.29(+0.71%) |
Apr 10, 2017 | 41.43 | 41.57 | 40.99 | 41.33 | 10,820,079 | -0.18(-0.44%) |
Apr 07, 2017 | 41.56 | 41.73 | 41.13 | 41.52 | 9,799,611 | -0.08(-0.20%) |
Apr 06, 2017 | 41.47 | 41.97 | 41.24 | 41.60 | 6,615,172 | +0.17(+0.40%) |
Apr 05, 2017 | 41.76 | 42.37 | 41.39 | 41.44 | 9,044,616 | -0.03(-0.07%) |
Apr 04, 2017 | 42.13 | 42.33 | 41.36 | 41.46 | 9,535,999 | -1.11(-2.61%) |