Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.70 | 47.79 | 47.27 | 47.57 | 26,805,882 | +0.21(+0.45%) |
Jun 29, 2017 | 47.40 | 47.88 | 47.26 | 47.36 | 25,959,476 | +0.10(+0.22%) |
Jun 28, 2017 | 47.06 | 47.54 | 47.03 | 47.26 | 23,007,104 | +0.26(+0.55%) |
Jun 27, 2017 | 47.24 | 47.45 | 46.99 | 47.00 | 19,415,348 | -0.07(-0.16%) |
Jun 26, 2017 | 47.32 | 47.41 | 46.88 | 47.07 | 18,562,836 | -0.10(-0.22%) |
Jun 23, 2017 | 46.87 | 47.23 | 46.74 | 47.18 | 19,863,556 | +0.32(+0.67%) |
Jun 22, 2017 | 46.91 | 47.26 | 46.67 | 46.86 | 21,058,664 | -0.03(-0.06%) |
Jun 21, 2017 | 47.51 | 47.79 | 46.63 | 46.89 | 37,256,372 | -0.77(-1.61%) |
Jun 20, 2017 | 47.72 | 47.79 | 47.12 | 47.66 | 21,921,350 | -0.62(-1.27%) |
Jun 19, 2017 | 48.47 | 48.58 | 48.15 | 48.28 | 21,393,202 | -0.31(-0.63%) |
Jun 16, 2017 | 48.08 | 48.60 | 47.77 | 48.58 | 33,599,736 | +0.79(+1.65%) |
Jun 15, 2017 | 47.94 | 48.18 | 47.58 | 47.79 | 26,461,794 | -0.36(-0.76%) |
Jun 14, 2017 | 48.91 | 48.91 | 47.78 | 48.16 | 41,602,628 | -0.89(-1.81%) |
Jun 13, 2017 | 48.83 | 49.11 | 48.59 | 49.04 | 21,719,670 | +0.36(+0.75%) |
Jun 12, 2017 | 48.77 | 49.16 | 48.57 | 48.68 | 31,499,830 | +0.34(+0.71%) |
Jun 09, 2017 | 47.31 | 48.50 | 47.30 | 48.34 | 31,856,834 | +1.14(+2.41%) |
Jun 08, 2017 | 47.12 | 47.55 | 47.10 | 47.20 | 26,889,744 | -0.14(-0.29%) |
Jun 07, 2017 | 47.82 | 48.05 | 47.01 | 47.34 | 31,515,876 | -0.68(-1.41%) |
Jun 06, 2017 | 47.43 | 48.10 | 47.32 | 48.02 | 20,384,554 | +0.56(+1.18%) |
Jun 05, 2017 | 47.22 | 47.63 | 47.21 | 47.46 | 17,248,032 | +0.09(+0.18%) |
Jun 02, 2017 | 47.70 | 47.72 | 47.17 | 47.37 | 22,730,704 | -0.55(-1.15%) |
Jun 01, 2017 | 47.65 | 48.10 | 47.49 | 47.92 | 24,710,230 | +0.30(+0.63%) |
May 31, 2017 | 47.45 | 47.77 | 47.37 | 47.62 | 22,112,726 | -0.20(-0.43%) |
May 30, 2017 | 48.22 | 48.22 | 47.81 | 47.83 | 19,959,366 | -0.65(-1.34%) |
May 26, 2017 | 48.40 | 48.52 | 48.16 | 48.48 | 18,136,616 | +0.08(+0.17%) |
May 25, 2017 | 49.17 | 49.66 | 48.22 | 48.40 | 32,050,576 | -0.90(-1.82%) |
May 24, 2017 | 49.50 | 49.65 | 49.07 | 49.29 | 18,675,790 | -0.26(-0.53%) |
May 23, 2017 | 49.57 | 49.62 | 49.29 | 49.55 | 12,485,989 | +0.12(+0.24%) |
May 22, 2017 | 49.81 | 49.84 | 49.26 | 49.44 | 14,206,900 | -0.11(-0.22%) |
May 19, 2017 | 49.18 | 49.65 | 49.07 | 49.55 | 21,469,244 | +0.60(+1.23%) |
May 18, 2017 | 48.74 | 49.19 | 48.56 | 48.94 | 19,393,938 | -0.01(-0.03%) |
May 17, 2017 | 49.15 | 49.57 | 48.93 | 48.96 | 21,444,436 | -0.49(-0.99%) |
May 16, 2017 | 49.92 | 49.92 | 49.27 | 49.44 | 16,065,673 | -0.25(-0.50%) |
May 15, 2017 | 50.04 | 50.12 | 49.53 | 49.69 | 18,143,106 | +0.39(+0.78%) |
May 12, 2017 | 49.44 | 49.53 | 49.16 | 49.31 | 14,714,427 | -0.17(-0.34%) |
May 11, 2017 | 49.75 | 49.84 | 49.40 | 49.47 | 16,445,865 | -0.10(-0.21%) |
May 10, 2017 | 49.21 | 49.81 | 49.17 | 49.58 | 25,089,256 | +0.65(+1.32%) |
May 09, 2017 | 49.44 | 49.44 | 48.78 | 48.93 | 14,729,418 | -0.41(-0.83%) |
May 08, 2017 | 48.98 | 49.42 | 48.93 | 49.34 | 26,036,278 | +0.35(+0.71%) |
May 05, 2017 | 48.25 | 49.07 | 48.23 | 48.99 | 25,755,324 | +0.76(+1.58%) |
May 04, 2017 | 48.78 | 48.84 | 47.91 | 48.22 | 46,638,624 | -0.90(-1.84%) |
May 03, 2017 | 48.88 | 49.36 | 48.74 | 49.12 | 23,269,660 | +0.14(+0.28%) |
May 02, 2017 | 49.34 | 49.50 | 48.78 | 48.99 | 22,580,648 | -0.25(-0.50%) |
May 01, 2017 | 49.36 | 49.49 | 49.12 | 49.23 | 12,942,999 | -0.14(-0.28%) |
Apr 28, 2017 | 49.76 | 49.84 | 49.30 | 49.37 | 19,822,358 | +0.04(+0.07%) |
Apr 27, 2017 | 49.50 | 49.55 | 48.84 | 49.34 | 28,232,842 | -0.55(-1.09%) |
Apr 26, 2017 | 49.82 | 50.56 | 49.79 | 49.88 | 25,737,910 | -0.17(-0.33%) |
Apr 25, 2017 | 49.75 | 50.16 | 49.60 | 50.05 | 21,423,156 | +0.42(+0.85%) |
Apr 24, 2017 | 49.70 | 49.83 | 49.47 | 49.63 | 18,343,324 | +0.29(+0.59%) |
Apr 21, 2017 | 49.37 | 49.58 | 49.09 | 49.34 | 19,396,524 | -0.25(-0.50%) |
Apr 20, 2017 | 49.49 | 49.95 | 49.44 | 49.58 | 22,308,276 | +0.24(+0.49%) |
Apr 19, 2017 | 50.20 | 50.30 | 49.21 | 49.34 | 24,905,250 | -0.73(-1.47%) |
Apr 18, 2017 | 50.32 | 50.66 | 49.97 | 50.08 | 20,266,770 | -0.47(-0.94%) |
Apr 17, 2017 | 50.43 | 50.60 | 50.30 | 50.55 | 11,008,528 | +0.11(+0.22%) |
Apr 13, 2017 | 51.34 | 51.37 | 50.32 | 50.44 | 24,260,616 | -0.94(-1.83%) |
Apr 12, 2017 | 51.65 | 51.97 | 51.22 | 51.38 | 15,738,065 | -0.22(-0.42%) |
Apr 11, 2017 | 51.67 | 51.69 | 51.05 | 51.60 | 19,087,338 | +0.01(+0.01%) |
Apr 10, 2017 | 51.49 | 51.82 | 51.38 | 51.59 | 14,864,664 | +0.39(+0.75%) |
Apr 07, 2017 | 51.43 | 51.57 | 51.13 | 51.21 | 17,286,276 | -0.20(-0.38%) |
Apr 06, 2017 | 51.20 | 51.55 | 51.06 | 51.40 | 18,034,332 | +0.41(+0.80%) |
Apr 05, 2017 | 51.58 | 52.03 | 50.92 | 50.99 | 31,236,112 | -0.16(-0.31%) |
Apr 04, 2017 | 50.89 | 51.19 | 50.40 | 51.15 | 17,826,322 | +0.37(+0.73%) |