Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.89 | 45.97 | 45.80 | 45.80 | 13,462,792 | +0.08(+0.18%) |
Jun 29, 2017 | 46.15 | 46.27 | 45.55 | 45.71 | 22,863,066 | -0.49(-1.06%) |
Jun 28, 2017 | 46.31 | 46.41 | 46.19 | 46.21 | 12,877,016 | +0.17(+0.36%) |
Jun 27, 2017 | 46.35 | 46.48 | 46.03 | 46.04 | 12,698,520 | -0.40(-0.86%) |
Jun 26, 2017 | 46.40 | 46.59 | 46.36 | 46.44 | 7,906,095 | +0.18(+0.40%) |
Jun 23, 2017 | 46.23 | 46.40 | 46.20 | 46.26 | 12,171,831 | +0.02(+0.04%) |
Jun 22, 2017 | 46.48 | 46.51 | 46.22 | 46.24 | 8,670,375 | -0.31(-0.66%) |
Jun 21, 2017 | 46.68 | 46.78 | 46.50 | 46.55 | 15,016,521 | -0.13(-0.29%) |
Jun 20, 2017 | 46.91 | 46.93 | 46.67 | 46.68 | 8,675,263 | -0.18(-0.39%) |
Jun 19, 2017 | 46.75 | 46.87 | 46.44 | 46.87 | 9,456,718 | +0.23(+0.48%) |
Jun 16, 2017 | 46.72 | 46.74 | 46.22 | 46.64 | 31,511,580 | -0.50(-1.05%) |
Jun 15, 2017 | 47.01 | 47.21 | 46.85 | 47.14 | 12,524,923 | -0.11(-0.23%) |
Jun 14, 2017 | 47.14 | 47.34 | 47.08 | 47.24 | 19,390,430 | +0.30(+0.63%) |
Jun 13, 2017 | 46.87 | 46.99 | 46.68 | 46.95 | 11,509,143 | +0.07(+0.16%) |
Jun 12, 2017 | 46.90 | 47.08 | 46.76 | 46.87 | 13,832,136 | -0.01(-0.02%) |
Jun 09, 2017 | 46.90 | 47.01 | 46.75 | 46.88 | 16,211,080 | -0.06(-0.12%) |
Jun 08, 2017 | 47.27 | 47.28 | 46.80 | 46.94 | 12,805,970 | -0.36(-0.75%) |
Jun 07, 2017 | 47.21 | 47.36 | 47.19 | 47.29 | 12,182,593 | -0.02(-0.03%) |
Jun 06, 2017 | 47.38 | 47.42 | 47.22 | 47.31 | 17,947,334 | -0.12(-0.24%) |
Jun 05, 2017 | 47.32 | 47.45 | 47.18 | 47.42 | 20,985,316 | +0.05(+0.10%) |
Jun 02, 2017 | 47.36 | 47.39 | 47.14 | 47.38 | 20,850,368 | +0.14(+0.30%) |
Jun 01, 2017 | 46.91 | 47.23 | 46.76 | 47.23 | 28,098,694 | +0.38(+0.81%) |
May 31, 2017 | 46.76 | 46.99 | 46.76 | 46.85 | 11,822,844 | +0.13(+0.28%) |
May 30, 2017 | 46.64 | 46.76 | 46.56 | 46.72 | 5,138,787 | -0.02(-0.04%) |
May 26, 2017 | 46.60 | 46.75 | 46.59 | 46.74 | 5,086,413 | +0.17(+0.37%) |
May 25, 2017 | 46.34 | 46.68 | 46.32 | 46.56 | 7,297,359 | +0.29(+0.63%) |
May 24, 2017 | 46.13 | 46.31 | 46.07 | 46.27 | 6,229,201 | +0.18(+0.39%) |
May 23, 2017 | 46.11 | 46.31 | 46.07 | 46.09 | 9,088,863 | +0.05(+0.11%) |
May 22, 2017 | 45.80 | 46.11 | 45.79 | 46.04 | 8,585,075 | +0.26(+0.56%) |
May 19, 2017 | 45.56 | 45.87 | 45.49 | 45.79 | 7,588,778 | +0.25(+0.54%) |
May 18, 2017 | 45.52 | 45.65 | 45.39 | 45.54 | 9,557,958 | +0.03(+0.07%) |
May 17, 2017 | 45.50 | 45.66 | 45.38 | 45.51 | 16,950,362 | -0.07(-0.15%) |
May 16, 2017 | 45.75 | 45.82 | 45.54 | 45.57 | 5,799,050 | -0.04(-0.09%) |
May 15, 2017 | 45.44 | 45.66 | 45.44 | 45.61 | 8,829,128 | +0.15(+0.33%) |
May 12, 2017 | 45.56 | 45.58 | 45.44 | 45.46 | 6,623,127 | -0.13(-0.29%) |
May 11, 2017 | 45.47 | 45.60 | 45.40 | 45.60 | 6,115,330 | +0.07(+0.15%) |
May 10, 2017 | 45.52 | 45.59 | 45.46 | 45.53 | 6,325,112 | +0.03(+0.07%) |
May 09, 2017 | 45.65 | 45.72 | 45.42 | 45.50 | 8,772,568 | -0.17(-0.36%) |
May 08, 2017 | 45.71 | 45.71 | 45.57 | 45.66 | 6,435,290 | -0.02(-0.04%) |
May 05, 2017 | 45.68 | 45.73 | 45.54 | 45.68 | 10,323,077 | +0.12(+0.27%) |
May 04, 2017 | 45.32 | 45.80 | 45.28 | 45.56 | 14,007,552 | +0.35(+0.77%) |
May 03, 2017 | 45.21 | 45.28 | 45.07 | 45.21 | 13,262,730 | +0.04(+0.09%) |
May 02, 2017 | 45.37 | 45.46 | 45.13 | 45.17 | 9,274,518 | -0.31(-0.67%) |
May 01, 2017 | 45.71 | 45.71 | 45.43 | 45.47 | 10,098,767 | -0.17(-0.38%) |
Apr 28, 2017 | 45.53 | 45.66 | 45.41 | 45.65 | 8,504,160 | -0.02(-0.04%) |
Apr 27, 2017 | 45.79 | 45.81 | 45.59 | 45.66 | 7,084,901 | -0.06(-0.13%) |
Apr 26, 2017 | 46.11 | 46.11 | 45.70 | 45.72 | 9,587,267 | -0.37(-0.81%) |
Apr 25, 2017 | 45.94 | 46.16 | 45.92 | 46.09 | 8,816,105 | +0.18(+0.40%) |
Apr 24, 2017 | 45.63 | 45.99 | 45.63 | 45.91 | 11,885,148 | +0.41(+0.91%) |
Apr 21, 2017 | 45.60 | 45.64 | 45.47 | 45.50 | 10,197,624 | -0.13(-0.29%) |
Apr 20, 2017 | 45.56 | 45.70 | 45.47 | 45.63 | 11,772,171 | -0.09(-0.20%) |
Apr 19, 2017 | 45.95 | 45.99 | 45.65 | 45.72 | 8,769,784 | -0.17(-0.38%) |
Apr 18, 2017 | 45.63 | 46.03 | 45.55 | 45.89 | 13,400,867 | +0.21(+0.45%) |
Apr 17, 2017 | 45.44 | 45.69 | 45.43 | 45.69 | 12,796,791 | +0.32(+0.71%) |
Apr 13, 2017 | 45.54 | 45.58 | 45.35 | 45.37 | 8,122,521 | -0.21(-0.45%) |
Apr 12, 2017 | 45.37 | 45.60 | 45.34 | 45.57 | 8,917,992 | +0.17(+0.38%) |
Apr 11, 2017 | 45.39 | 45.44 | 45.24 | 45.40 | 7,646,194 | +0.02(+0.04%) |
Apr 10, 2017 | 45.27 | 45.46 | 45.18 | 45.38 | 6,359,360 | +0.13(+0.29%) |
Apr 07, 2017 | 45.17 | 45.37 | 45.15 | 45.25 | 9,223,470 | +0.12(+0.27%) |
Apr 06, 2017 | 45.17 | 45.31 | 45.09 | 45.13 | 6,118,090 | +0.00(+0.00%) |
Apr 05, 2017 | 45.22 | 45.41 | 45.07 | 45.13 | 8,786,087 | -0.08(-0.18%) |
Apr 04, 2017 | 45.11 | 45.21 | 45.03 | 45.21 | 6,387,606 | +0.13(+0.29%) |