Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.78 | 45.79 | 45.08 | 45.27 | 20,501,390 | -0.30(-0.66%) |
Jun 29, 2017 | 45.47 | 46.24 | 45.11 | 45.57 | 39,840,560 | +1.18(+2.67%) |
Jun 28, 2017 | 43.80 | 44.46 | 43.73 | 44.39 | 25,654,370 | +0.96(+2.20%) |
Jun 27, 2017 | 43.32 | 43.84 | 43.23 | 43.43 | 16,518,669 | +0.21(+0.49%) |
Jun 26, 2017 | 43.08 | 43.65 | 42.97 | 43.22 | 15,339,223 | +0.37(+0.86%) |
Jun 23, 2017 | 43.06 | 43.16 | 42.75 | 42.85 | 26,765,590 | -0.03(-0.08%) |
Jun 22, 2017 | 43.14 | 43.21 | 42.67 | 42.89 | 18,802,314 | -0.40(-0.92%) |
Jun 21, 2017 | 43.69 | 43.70 | 43.14 | 43.29 | 15,487,288 | -0.39(-0.90%) |
Jun 20, 2017 | 44.17 | 44.20 | 43.65 | 43.68 | 16,672,762 | -0.64(-1.44%) |
Jun 19, 2017 | 44.37 | 44.64 | 44.22 | 44.32 | 18,808,538 | +0.29(+0.65%) |
Jun 16, 2017 | 44.06 | 44.32 | 43.83 | 44.03 | 28,753,570 | -0.01(-0.02%) |
Jun 15, 2017 | 44.15 | 44.49 | 43.96 | 44.04 | 21,085,288 | -0.51(-1.16%) |
Jun 14, 2017 | 44.19 | 44.64 | 43.77 | 44.55 | 20,286,616 | +0.07(+0.15%) |
Jun 13, 2017 | 44.41 | 44.68 | 44.35 | 44.49 | 21,989,206 | +0.29(+0.67%) |
Jun 12, 2017 | 44.10 | 44.60 | 44.07 | 44.19 | 27,895,196 | +0.24(+0.54%) |
Jun 09, 2017 | 43.19 | 44.08 | 43.14 | 43.96 | 31,516,302 | +1.01(+2.36%) |
Jun 08, 2017 | 43.33 | 42.39 | 42.94 | 27,708,428 | +0.38(+0.90%) | |
Jun 07, 2017 | 42.36 | 42.74 | 42.24 | 42.56 | 20,834,270 | +0.23(+0.54%) |
Jun 06, 2017 | 41.93 | 42.51 | 41.86 | 42.33 | 18,221,398 | +0.07(+0.17%) |
Jun 05, 2017 | 42.25 | 42.63 | 42.21 | 42.26 | 16,723,461 | -0.07(-0.17%) |
Jun 02, 2017 | 42.22 | 42.68 | 42.10 | 42.33 | 23,838,990 | -0.22(-0.52%) |
Jun 01, 2017 | 42.10 | 42.66 | 41.72 | 42.55 | 25,698,254 | +0.77(+1.84%) |
May 31, 2017 | 42.67 | 42.69 | 41.53 | 41.78 | 37,353,800 | -0.83(-1.96%) |
May 30, 2017 | 42.62 | 42.89 | 42.40 | 42.62 | 23,719,546 | -0.20(-0.48%) |
May 26, 2017 | 43.00 | 43.15 | 42.79 | 42.82 | 17,438,326 | -0.30(-0.70%) |
May 25, 2017 | 43.51 | 43.51 | 42.95 | 43.12 | 20,370,906 | -0.25(-0.58%) |
May 24, 2017 | 43.70 | 43.80 | 43.14 | 43.38 | 13,908,094 | -0.25(-0.56%) |
May 23, 2017 | 43.31 | 43.76 | 43.18 | 43.62 | 14,383,232 | +0.31(+0.72%) |
May 22, 2017 | 43.52 | 43.56 | 42.89 | 43.31 | 17,062,836 | -0.04(-0.09%) |
May 19, 2017 | 42.95 | 43.58 | 42.80 | 43.35 | 20,678,376 | +0.56(+1.30%) |
May 18, 2017 | 42.74 | 43.27 | 42.45 | 42.80 | 24,221,870 | +0.11(+0.27%) |
May 17, 2017 | 43.52 | 43.02 | 42.20 | 42.68 | 40,600,032 | -0.83(-1.91%) |
May 16, 2017 | 43.63 | 43.66 | 43.26 | 43.52 | 15,481,650 | -0.05(-0.11%) |
May 15, 2017 | 43.35 | 43.64 | 43.32 | 43.56 | 18,657,742 | +0.25(+0.57%) |
May 12, 2017 | 43.55 | 43.56 | 42.93 | 43.32 | 36,280,316 | -0.59(-1.34%) |
May 11, 2017 | 44.35 | 44.46 | 43.35 | 43.91 | 39,410,856 | -0.80(-1.79%) |
May 10, 2017 | 44.47 | 44.86 | 44.41 | 44.71 | 19,457,212 | +0.03(+0.07%) |
May 09, 2017 | 45.05 | 45.24 | 44.49 | 44.68 | 17,627,336 | -0.29(-0.65%) |
May 08, 2017 | 45.03 | 45.17 | 44.73 | 44.97 | 17,432,286 | -0.06(-0.13%) |
May 05, 2017 | 45.14 | 45.25 | 44.84 | 45.03 | 16,007,596 | -0.06(-0.13%) |
May 04, 2017 | 45.16 | 45.43 | 44.83 | 45.08 | 20,873,092 | +0.27(+0.60%) |
May 03, 2017 | 44.13 | 44.85 | 44.08 | 44.81 | 19,260,128 | +0.56(+1.27%) |
May 02, 2017 | 44.19 | 44.31 | 43.86 | 44.25 | 19,270,338 | +0.06(+0.15%) |
May 01, 2017 | 43.89 | 44.42 | 43.79 | 44.19 | 17,151,560 | +0.50(+1.15%) |
Apr 28, 2017 | 44.08 | 44.28 | 43.59 | 43.68 | 20,339,004 | -0.49(-1.10%) |
Apr 27, 2017 | 44.25 | 44.34 | 43.74 | 44.17 | 17,228,252 | -0.08(-0.18%) |
Apr 26, 2017 | 44.30 | 44.68 | 44.10 | 44.25 | 19,610,242 | -0.02(-0.04%) |
Apr 25, 2017 | 44.08 | 44.69 | 44.05 | 44.27 | 33,349,746 | +0.74(+1.70%) |
Apr 24, 2017 | 43.93 | 44.09 | 43.48 | 43.53 | 29,403,754 | +0.53(+1.23%) |
Apr 21, 2017 | 43.32 | 43.68 | 42.96 | 43.00 | 32,264,194 | -0.41(-0.93%) |
Apr 20, 2017 | 42.77 | 43.48 | 42.54 | 43.41 | 38,888,216 | +1.10(+2.59%) |
Apr 19, 2017 | 42.90 | 43.11 | 42.23 | 42.31 | 21,463,316 | -0.24(-0.57%) |
Apr 18, 2017 | 42.48 | 42.73 | 42.26 | 42.55 | 27,432,060 | -0.22(-0.51%) |
Apr 17, 2017 | 41.90 | 42.81 | 41.59 | 42.77 | 39,388,808 | +1.11(+2.67%) |
Apr 13, 2017 | 42.03 | 42.80 | 41.66 | 41.66 | 59,138,888 | -1.44(-3.33%) |
Apr 12, 2017 | 43.77 | 43.83 | 43.04 | 43.10 | 31,546,494 | -0.84(-1.92%) |
Apr 11, 2017 | 44.00 | 44.02 | 43.22 | 43.94 | 34,617,504 | -0.31(-0.70%) |
Apr 10, 2017 | 44.62 | 44.83 | 44.07 | 44.25 | 18,004,314 | -0.24(-0.55%) |
Apr 07, 2017 | 44.58 | 44.88 | 44.31 | 44.49 | 19,534,058 | -0.43(-0.96%) |
Apr 06, 2017 | 44.58 | 45.15 | 44.38 | 44.92 | 12,802,883 | +0.32(+0.71%) |
Apr 05, 2017 | 45.26 | 45.60 | 44.57 | 44.61 | 21,459,696 | -0.18(-0.40%) |
Apr 04, 2017 | 44.87 | 44.89 | 44.61 | 44.79 | 14,706,792 | -0.24(-0.52%) |