Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.91 | 44.55 | 43.87 | 44.49 | 1,563,135 | +0.62(+1.41%) |
Jun 29, 2017 | 43.94 | 44.10 | 43.67 | 43.87 | 1,370,156 | -0.02(-0.04%) |
Jun 28, 2017 | 43.41 | 44.04 | 43.23 | 43.89 | 1,052,355 | +0.47(+1.09%) |
Jun 27, 2017 | 44.07 | 44.25 | 43.36 | 43.41 | 1,264,197 | -0.65(-1.47%) |
Jun 26, 2017 | 43.45 | 44.16 | 43.38 | 44.06 | 1,316,978 | +0.60(+1.38%) |
Jun 23, 2017 | 42.79 | 43.55 | 42.79 | 43.46 | 919,525 | +0.71(+1.65%) |
Jun 22, 2017 | 42.44 | 43.03 | 42.44 | 42.76 | 1,040,956 | +0.36(+0.84%) |
Jun 21, 2017 | 42.32 | 42.83 | 42.20 | 42.40 | 1,006,753 | -0.02(-0.06%) |
Jun 20, 2017 | 43.07 | 43.13 | 42.18 | 42.43 | 1,765,387 | -1.04(-2.38%) |
Jun 19, 2017 | 43.69 | 43.82 | 43.35 | 43.46 | 750,192 | -0.12(-0.29%) |
Jun 16, 2017 | 43.29 | 43.72 | 42.99 | 43.59 | 1,966,465 | +0.38(+0.88%) |
Jun 15, 2017 | 43.57 | 43.86 | 43.16 | 43.21 | 1,374,049 | -0.58(-1.33%) |
Jun 14, 2017 | 44.32 | 44.56 | 43.67 | 43.79 | 1,522,135 | -0.61(-1.36%) |
Jun 13, 2017 | 44.59 | 44.75 | 44.34 | 44.39 | 1,012,378 | -0.16(-0.36%) |
Jun 12, 2017 | 45.03 | 45.28 | 44.35 | 44.55 | 1,198,824 | -0.32(-0.71%) |
Jun 09, 2017 | 44.22 | 44.89 | 44.22 | 44.87 | 1,051,130 | +0.58(+1.31%) |
Jun 08, 2017 | 44.55 | 44.70 | 44.16 | 44.29 | 1,231,116 | -0.20(-0.45%) |
Jun 07, 2017 | 44.75 | 45.15 | 44.06 | 44.49 | 1,638,493 | -0.30(-0.67%) |
Jun 06, 2017 | 45.10 | 45.22 | 44.72 | 44.79 | 1,604,889 | -0.39(-0.87%) |
Jun 05, 2017 | 45.05 | 45.32 | 45.03 | 45.18 | 780,004 | +0.05(+0.11%) |
Jun 02, 2017 | 45.20 | 45.35 | 45.04 | 45.13 | 834,098 | -0.24(-0.52%) |
Jun 01, 2017 | 45.26 | 45.73 | 45.22 | 45.37 | 1,079,690 | +0.06(+0.14%) |
May 31, 2017 | 45.25 | 45.53 | 45.11 | 45.31 | 976,594 | -0.07(-0.15%) |
May 30, 2017 | 45.72 | 45.93 | 45.25 | 45.38 | 656,578 | -0.53(-1.16%) |
May 26, 2017 | 46.05 | 46.26 | 45.80 | 45.91 | 746,249 | -0.24(-0.53%) |
May 25, 2017 | 46.46 | 46.73 | 45.88 | 46.15 | 721,774 | -0.47(-1.00%) |
May 24, 2017 | 46.60 | 46.86 | 46.54 | 46.62 | 478,832 | +0.02(+0.04%) |
May 23, 2017 | 46.59 | 46.71 | 46.41 | 46.60 | 732,359 | +0.13(+0.28%) |
May 22, 2017 | 46.26 | 46.55 | 45.95 | 46.47 | 639,427 | +0.27(+0.59%) |
May 19, 2017 | 45.82 | 46.34 | 45.34 | 46.20 | 986,083 | +0.12(+0.27%) |
May 18, 2017 | 45.11 | 46.07 | 44.80 | 46.07 | 1,045,178 | +0.79(+1.75%) |
May 17, 2017 | 46.19 | 46.24 | 45.26 | 45.28 | 1,493,328 | -0.97(-2.09%) |
May 16, 2017 | 46.71 | 46.71 | 46.24 | 46.25 | 661,167 | -0.17(-0.36%) |
May 15, 2017 | 46.40 | 46.56 | 46.28 | 46.41 | 735,825 | +0.36(+0.77%) |
May 12, 2017 | 46.25 | 46.50 | 46.05 | 46.06 | 726,923 | -0.13(-0.28%) |
May 11, 2017 | 46.43 | 46.45 | 45.98 | 46.19 | 438,250 | -0.18(-0.39%) |
May 10, 2017 | 45.96 | 46.48 | 45.83 | 46.37 | 1,078,384 | +0.65(+1.42%) |
May 09, 2017 | 46.35 | 46.35 | 45.29 | 45.72 | 1,411,697 | -0.66(-1.41%) |
May 08, 2017 | 46.33 | 46.56 | 45.90 | 46.38 | 748,431 | +0.05(+0.11%) |
May 05, 2017 | 45.76 | 46.57 | 45.74 | 46.33 | 1,359,198 | +0.61(+1.32%) |
May 04, 2017 | 46.10 | 46.11 | 45.47 | 45.72 | 2,012,525 | -0.16(-0.35%) |
May 03, 2017 | 46.50 | 46.51 | 45.88 | 45.88 | 968,148 | -0.41(-0.89%) |
May 02, 2017 | 46.50 | 46.70 | 46.14 | 46.30 | 1,241,430 | -0.12(-0.27%) |
May 01, 2017 | 46.51 | 46.55 | 46.27 | 46.42 | 789,975 | +0.04(+0.09%) |
Apr 28, 2017 | 46.62 | 46.81 | 46.38 | 46.38 | 699,927 | -0.24(-0.52%) |
Apr 27, 2017 | 46.69 | 46.79 | 46.19 | 46.62 | 1,372,984 | -0.09(-0.20%) |
Apr 26, 2017 | 46.80 | 46.88 | 46.53 | 46.71 | 1,347,739 | -0.24(-0.51%) |
Apr 25, 2017 | 46.84 | 47.11 | 46.80 | 46.95 | 996,179 | +0.10(+0.21%) |
Apr 24, 2017 | 47.06 | 47.24 | 46.79 | 46.85 | 720,009 | +0.07(+0.15%) |
Apr 21, 2017 | 46.84 | 46.92 | 46.66 | 46.79 | 807,341 | -0.05(-0.11%) |
Apr 20, 2017 | 47.08 | 47.32 | 46.82 | 46.84 | 746,139 | -0.26(-0.55%) |
Apr 19, 2017 | 47.39 | 47.41 | 47.06 | 47.10 | 594,249 | -0.30(-0.62%) |
Apr 18, 2017 | 47.16 | 47.52 | 47.08 | 47.39 | 556,137 | +0.02(+0.04%) |
Apr 17, 2017 | 47.51 | 47.74 | 47.18 | 47.37 | 823,370 | -0.16(-0.34%) |
Apr 13, 2017 | 47.80 | 48.13 | 47.45 | 47.53 | 755,896 | -0.17(-0.35%) |
Apr 12, 2017 | 47.60 | 47.77 | 47.35 | 47.70 | 493,861 | +0.19(+0.39%) |
Apr 11, 2017 | 47.82 | 47.94 | 47.41 | 47.51 | 513,401 | -0.24(-0.50%) |
Apr 10, 2017 | 47.70 | 47.96 | 47.54 | 47.76 | 427,761 | +0.12(+0.26%) |
Apr 07, 2017 | 47.74 | 47.92 | 47.48 | 47.63 | 795,788 | -0.10(-0.21%) |
Apr 06, 2017 | 47.27 | 47.79 | 47.21 | 47.73 | 614,066 | +0.47(+0.99%) |
Apr 05, 2017 | 47.82 | 47.86 | 47.14 | 47.26 | 1,295,847 | -0.30(-0.62%) |
Apr 04, 2017 | 47.26 | 47.66 | 47.03 | 47.56 | 1,401,586 | +0.15(+0.33%) |