Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.71 | 47.09 | 46.70 | 46.88 | 3,591,793 | +0.25(+0.54%) |
Jun 29, 2017 | 47.18 | 47.26 | 46.50 | 46.63 | 5,056,893 | -0.57(-1.20%) |
Jun 28, 2017 | 47.11 | 47.31 | 47.02 | 47.20 | 3,783,062 | +0.43(+0.91%) |
Jun 27, 2017 | 47.15 | 47.21 | 46.75 | 46.77 | 4,147,135 | -0.29(-0.61%) |
Jun 26, 2017 | 47.07 | 47.13 | 46.86 | 47.06 | 4,653,158 | +0.14(+0.30%) |
Jun 23, 2017 | 46.85 | 47.06 | 46.66 | 46.92 | 3,839,716 | +0.18(+0.39%) |
Jun 22, 2017 | 46.68 | 46.91 | 46.65 | 46.73 | 3,847,476 | +0.05(+0.11%) |
Jun 21, 2017 | 47.24 | 47.28 | 46.62 | 46.68 | 5,464,909 | -0.50(-1.05%) |
Jun 20, 2017 | 47.34 | 47.34 | 47.17 | 47.18 | 3,969,519 | -0.26(-0.55%) |
Jun 19, 2017 | 47.30 | 47.50 | 47.24 | 47.44 | 2,876,803 | +0.37(+0.80%) |
Jun 16, 2017 | 47.08 | 47.09 | 46.80 | 47.06 | 5,251,243 | +0.20(+0.43%) |
Jun 15, 2017 | 46.95 | 47.12 | 46.66 | 46.86 | 5,604,513 | -0.42(-0.88%) |
Jun 14, 2017 | 47.85 | 47.89 | 47.15 | 47.28 | 6,447,529 | -0.50(-1.05%) |
Jun 13, 2017 | 47.17 | 47.80 | 47.17 | 47.78 | 3,877,510 | +0.59(+1.25%) |
Jun 12, 2017 | 47.31 | 47.57 | 47.09 | 47.19 | 6,642,728 | -0.18(-0.38%) |
Jun 09, 2017 | 46.88 | 47.43 | 46.88 | 47.37 | 8,646,757 | +0.60(+1.28%) |
Jun 08, 2017 | 46.56 | 46.92 | 46.55 | 46.78 | 4,123,960 | +0.14(+0.30%) |
Jun 07, 2017 | 46.72 | 46.80 | 46.49 | 46.64 | 4,804,091 | +0.06(+0.13%) |
Jun 06, 2017 | 46.42 | 46.71 | 46.31 | 46.58 | 4,760,959 | +0.03(+0.06%) |
Jun 05, 2017 | 46.65 | 46.75 | 46.49 | 46.55 | 3,262,667 | -0.15(-0.32%) |
Jun 02, 2017 | 46.57 | 46.80 | 46.47 | 46.70 | 5,656,763 | +0.11(+0.24%) |
Jun 01, 2017 | 46.00 | 46.64 | 46.00 | 46.58 | 9,114,664 | +0.55(+1.21%) |
May 31, 2017 | 45.95 | 46.04 | 45.59 | 46.03 | 7,114,384 | +0.14(+0.30%) |
May 30, 2017 | 45.83 | 45.97 | 45.74 | 45.89 | 3,227,485 | -0.01(-0.02%) |
May 26, 2017 | 45.74 | 45.94 | 45.69 | 45.90 | 2,444,785 | +0.09(+0.19%) |
May 25, 2017 | 46.03 | 46.14 | 45.70 | 45.81 | 5,597,182 | -0.05(-0.11%) |
May 24, 2017 | 45.66 | 45.97 | 45.65 | 45.87 | 3,632,350 | +0.30(+0.67%) |
May 23, 2017 | 45.62 | 45.73 | 45.50 | 45.56 | 4,091,366 | +0.03(+0.08%) |
May 22, 2017 | 45.63 | 45.74 | 45.39 | 45.53 | 3,311,413 | +0.05(+0.11%) |
May 19, 2017 | 45.17 | 45.67 | 45.16 | 45.47 | 5,753,512 | +0.39(+0.87%) |
May 18, 2017 | 44.89 | 45.20 | 44.53 | 45.08 | 8,029,872 | +0.03(+0.06%) |
May 17, 2017 | 45.71 | 45.74 | 45.05 | 45.06 | 9,378,021 | -0.97(-2.11%) |
May 16, 2017 | 46.04 | 46.14 | 45.96 | 46.03 | 3,499,165 | +0.01(+0.02%) |
May 15, 2017 | 45.76 | 46.16 | 45.76 | 46.02 | 3,762,859 | +0.40(+0.87%) |
May 12, 2017 | 45.70 | 45.76 | 45.59 | 45.62 | 2,720,511 | -0.11(-0.25%) |
May 11, 2017 | 45.68 | 45.84 | 45.32 | 45.74 | 3,851,897 | -0.07(-0.15%) |
May 10, 2017 | 45.73 | 45.87 | 45.61 | 45.80 | 3,683,221 | +0.15(+0.32%) |
May 09, 2017 | 45.96 | 46.05 | 45.60 | 45.66 | 5,411,992 | -0.35(-0.75%) |
May 08, 2017 | 46.27 | 46.33 | 45.91 | 46.00 | 5,890,503 | -0.37(-0.80%) |
May 05, 2017 | 45.81 | 46.41 | 45.81 | 46.38 | 6,600,380 | +0.65(+1.42%) |
May 04, 2017 | 45.80 | 45.84 | 45.58 | 45.73 | 4,317,211 | +0.05(+0.11%) |
May 03, 2017 | 45.93 | 46.04 | 45.54 | 45.67 | 7,609,557 | -0.45(-0.98%) |
May 02, 2017 | 46.06 | 46.19 | 45.92 | 46.13 | 3,996,306 | +0.08(+0.17%) |
May 01, 2017 | 46.24 | 46.24 | 45.92 | 46.05 | 4,583,570 | +0.03(+0.06%) |
Apr 28, 2017 | 46.32 | 46.45 | 46.02 | 46.02 | 4,658,779 | -0.39(-0.84%) |
Apr 27, 2017 | 46.45 | 46.55 | 46.11 | 46.41 | 5,310,296 | -0.10(-0.22%) |
Apr 26, 2017 | 46.45 | 46.67 | 46.34 | 46.52 | 3,652,002 | -0.01(-0.02%) |
Apr 25, 2017 | 46.19 | 46.58 | 46.16 | 46.52 | 9,158,714 | +0.74(+1.61%) |
Apr 24, 2017 | 45.76 | 45.90 | 45.68 | 45.79 | 6,419,421 | +0.52(+1.15%) |
Apr 21, 2017 | 45.28 | 45.38 | 45.14 | 45.27 | 4,141,750 | -0.05(-0.11%) |
Apr 20, 2017 | 45.02 | 45.50 | 44.99 | 45.32 | 4,692,670 | +0.49(+1.10%) |
Apr 19, 2017 | 44.92 | 45.05 | 44.75 | 44.82 | 3,609,657 | +0.06(+0.14%) |
Apr 18, 2017 | 44.62 | 44.90 | 44.56 | 44.76 | 2,925,462 | -0.05(-0.12%) |
Apr 17, 2017 | 44.62 | 44.83 | 44.53 | 44.82 | 4,440,795 | +0.32(+0.72%) |
Apr 13, 2017 | 44.84 | 44.93 | 44.46 | 44.49 | 4,835,762 | -0.43(-0.97%) |
Apr 12, 2017 | 45.43 | 45.51 | 44.90 | 44.93 | 4,485,582 | -0.56(-1.24%) |
Apr 11, 2017 | 45.47 | 45.58 | 45.23 | 45.49 | 4,515,465 | -0.12(-0.27%) |
Apr 10, 2017 | 45.60 | 45.74 | 45.44 | 45.61 | 3,991,680 | +0.01(+0.02%) |
Apr 07, 2017 | 45.52 | 45.76 | 45.47 | 45.60 | 2,918,546 | -0.04(-0.10%) |
Apr 06, 2017 | 45.45 | 45.82 | 45.30 | 45.65 | 3,554,046 | +0.24(+0.53%) |
Apr 05, 2017 | 45.58 | 45.95 | 45.36 | 45.41 | 5,771,441 | -0.03(-0.08%) |
Apr 04, 2017 | 45.24 | 45.45 | 45.12 | 45.44 | 3,763,154 | +0.16(+0.36%) |