Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.05 | 46.09 | 44.90 | 45.58 | 159,314 | -0.75(-1.62%) |
Jun 29, 2017 | 45.99 | 46.84 | 45.60 | 46.33 | 186,308 | +0.46(+1.01%) |
Jun 28, 2017 | 45.30 | 46.08 | 45.30 | 45.87 | 179,405 | +0.77(+1.71%) |
Jun 27, 2017 | 45.05 | 45.63 | 44.68 | 45.09 | 86,389 | +0.24(+0.54%) |
Jun 26, 2017 | 44.96 | 45.61 | 44.40 | 44.85 | 120,779 | +0.11(+0.25%) |
Jun 23, 2017 | 44.87 | 44.09 | 44.74 | 314,133 | +0.52(+1.18%) | |
Jun 22, 2017 | 44.31 | 44.75 | 43.69 | 44.22 | 62,492 | -0.20(-0.46%) |
Jun 21, 2017 | 45.36 | 45.93 | 44.27 | 44.42 | 111,426 | -0.80(-1.76%) |
Jun 20, 2017 | 45.76 | 45.91 | 45.07 | 45.22 | 89,618 | -0.83(-1.80%) |
Jun 19, 2017 | 46.14 | 46.64 | 45.62 | 46.05 | 115,783 | +0.06(+0.12%) |
Jun 16, 2017 | 45.70 | 46.18 | 45.49 | 45.99 | 376,763 | +0.07(+0.16%) |
Jun 15, 2017 | 45.36 | 46.33 | 45.14 | 45.92 | 77,021 | +0.17(+0.37%) |
Jun 14, 2017 | 45.35 | 45.80 | 44.64 | 45.75 | 131,922 | +0.07(+0.16%) |
Jun 13, 2017 | 45.87 | 46.10 | 45.27 | 45.67 | 79,974 | +0.08(+0.18%) |
Jun 12, 2017 | 45.83 | 46.56 | 45.00 | 45.59 | 128,039 | -0.27(-0.59%) |
Jun 09, 2017 | 44.34 | 46.31 | 44.08 | 45.86 | 162,112 | +1.74(+3.95%) |
Jun 08, 2017 | 42.48 | 44.88 | 42.00 | 44.12 | 147,506 | +1.63(+3.83%) |
Jun 07, 2017 | 41.87 | 42.64 | 41.87 | 42.49 | 89,873 | +0.66(+1.57%) |
Jun 06, 2017 | 41.90 | 42.22 | 40.94 | 41.83 | 124,736 | -0.41(-0.98%) |
Jun 05, 2017 | 42.60 | 43.10 | 42.13 | 42.25 | 75,061 | -0.21(-0.50%) |
Jun 02, 2017 | 42.49 | 43.39 | 42.26 | 42.46 | 135,135 | -0.43(-1.01%) |
Jun 01, 2017 | 41.90 | 43.03 | 41.28 | 42.89 | 148,587 | +1.16(+2.77%) |
May 31, 2017 | 42.26 | 42.26 | 41.45 | 41.74 | 98,463 | -0.46(-1.08%) |
May 30, 2017 | 43.02 | 43.02 | 41.84 | 42.19 | 74,064 | -0.99(-2.30%) |
May 26, 2017 | 43.16 | 43.52 | 42.76 | 43.18 | 90,280 | -0.07(-0.15%) |
May 25, 2017 | 43.41 | 43.63 | 42.96 | 43.25 | 49,419 | -0.02(-0.04%) |
May 24, 2017 | 43.79 | 44.33 | 43.07 | 43.26 | 83,747 | -0.48(-1.10%) |
May 23, 2017 | 43.04 | 43.92 | 42.66 | 43.74 | 93,146 | +0.85(+1.99%) |
May 22, 2017 | 42.91 | 43.09 | 42.34 | 42.89 | 84,975 | +0.29(+0.69%) |
May 19, 2017 | 42.54 | 43.25 | 42.33 | 42.60 | 184,445 | -0.04(-0.10%) |
May 18, 2017 | 41.92 | 42.86 | 41.89 | 42.64 | 178,125 | +0.59(+1.39%) |
May 17, 2017 | 42.38 | 42.67 | 41.68 | 42.05 | 290,064 | -1.20(-2.76%) |
May 16, 2017 | 42.84 | 43.31 | 42.81 | 43.25 | 117,437 | +0.08(+0.19%) |
May 15, 2017 | 43.10 | 43.57 | 43.04 | 43.17 | 114,018 | +0.28(+0.66%) |
May 12, 2017 | 43.09 | 43.35 | 42.47 | 42.88 | 118,680 | -0.48(-1.11%) |
May 11, 2017 | 44.08 | 44.63 | 43.06 | 43.36 | 122,998 | -0.92(-2.08%) |
May 10, 2017 | 43.98 | 44.42 | 43.97 | 44.28 | 49,366 | +0.07(+0.15%) |
May 09, 2017 | 44.31 | 44.70 | 43.88 | 44.22 | 88,320 | -0.12(-0.28%) |
May 08, 2017 | 44.09 | 44.50 | 43.92 | 44.34 | 78,791 | +0.20(+0.46%) |
May 05, 2017 | 44.48 | 44.86 | 43.73 | 44.14 | 74,189 | -0.15(-0.33%) |
May 04, 2017 | 44.28 | 44.90 | 43.84 | 44.28 | 112,285 | +0.40(+0.91%) |
May 03, 2017 | 43.72 | 44.16 | 43.39 | 43.88 | 306,972 | -0.10(-0.22%) |
May 02, 2017 | 44.63 | 44.80 | 43.70 | 43.98 | 196,819 | -0.57(-1.27%) |
May 01, 2017 | 44.65 | 44.93 | 44.12 | 44.55 | 220,168 | +0.11(+0.25%) |
Apr 28, 2017 | 46.14 | 46.21 | 44.40 | 44.43 | 149,908 | -1.65(-3.58%) |
Apr 27, 2017 | 46.43 | 46.43 | 45.80 | 46.08 | 109,246 | -0.26(-0.56%) |
Apr 26, 2017 | 45.90 | 47.13 | 45.62 | 46.34 | 207,546 | +0.31(+0.68%) |
Apr 25, 2017 | 47.11 | 47.24 | 45.99 | 46.02 | 166,982 | -0.64(-1.37%) |
Apr 24, 2017 | 47.15 | 47.65 | 46.48 | 46.66 | 165,701 | +0.32(+0.70%) |
Apr 21, 2017 | 46.44 | 47.16 | 45.95 | 46.34 | 288,283 | +0.44(+0.97%) |
Apr 20, 2017 | 44.80 | 45.95 | 44.63 | 45.89 | 181,406 | +1.39(+3.12%) |
Apr 19, 2017 | 44.21 | 45.16 | 44.21 | 44.50 | 118,171 | +0.47(+1.06%) |
Apr 18, 2017 | 43.55 | 44.11 | 43.28 | 44.04 | 113,000 | +0.16(+0.37%) |
Apr 17, 2017 | 42.85 | 43.94 | 42.80 | 43.87 | 140,072 | +1.09(+2.55%) |
Apr 13, 2017 | 43.24 | 43.45 | 42.62 | 42.78 | 122,053 | -0.68(-1.56%) |
Apr 12, 2017 | 44.19 | 44.35 | 43.39 | 43.46 | 120,442 | -0.89(-2.00%) |
Apr 11, 2017 | 43.33 | 44.37 | 43.08 | 44.35 | 102,503 | +0.69(+1.59%) |
Apr 10, 2017 | 43.80 | 44.13 | 43.22 | 43.66 | 86,115 | -0.02(-0.04%) |
Apr 07, 2017 | 43.49 | 43.88 | 43.30 | 43.67 | 180,110 | -0.13(-0.29%) |
Apr 06, 2017 | 43.44 | 44.12 | 43.12 | 43.80 | 87,516 | +0.31(+0.72%) |
Apr 05, 2017 | 44.79 | 45.21 | 43.41 | 43.49 | 178,994 | -0.86(-1.95%) |
Apr 04, 2017 | 44.00 | 44.63 | 43.93 | 44.35 | 116,834 | +0.02(+0.05%) |