Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.29 | 43.33 | 42.97 | 43.12 | 494,458 | -0.08(-0.18%) |
Jun 29, 2017 | 43.32 | 43.44 | 42.99 | 43.20 | 558,204 | -0.45(-1.04%) |
Jun 28, 2017 | 43.90 | 44.01 | 43.64 | 43.65 | 516,209 | -0.15(-0.34%) |
Jun 27, 2017 | 43.98 | 44.04 | 43.71 | 43.80 | 913,466 | -0.64(-1.44%) |
Jun 26, 2017 | 44.35 | 44.66 | 44.31 | 44.44 | 1,350,347 | +0.36(+0.83%) |
Jun 23, 2017 | 44.26 | 44.35 | 44.05 | 44.08 | 499,479 | +0.11(+0.25%) |
Jun 22, 2017 | 44.17 | 44.24 | 43.93 | 43.97 | 803,879 | -0.30(-0.67%) |
Jun 21, 2017 | 44.39 | 44.44 | 44.19 | 44.26 | 571,670 | -0.42(-0.94%) |
Jun 20, 2017 | 45.15 | 45.18 | 44.62 | 44.68 | 724,207 | -0.41(-0.91%) |
Jun 19, 2017 | 45.22 | 45.29 | 45.02 | 45.09 | 506,140 | -0.19(-0.42%) |
Jun 16, 2017 | 45.02 | 45.32 | 44.96 | 45.29 | 787,058 | +0.41(+0.92%) |
Jun 15, 2017 | 44.48 | 44.93 | 44.45 | 44.87 | 714,833 | -0.16(-0.37%) |
Jun 14, 2017 | 45.18 | 45.27 | 44.92 | 45.04 | 855,884 | +0.05(+0.11%) |
Jun 13, 2017 | 44.78 | 45.07 | 44.68 | 44.99 | 689,752 | +0.56(+1.27%) |
Jun 12, 2017 | 44.57 | 44.66 | 44.22 | 44.43 | 1,070,824 | -0.32(-0.71%) |
Jun 09, 2017 | 44.93 | 45.11 | 44.62 | 44.74 | 1,207,275 | -1.15(-2.51%) |
Jun 08, 2017 | 45.64 | 45.93 | 45.23 | 45.90 | 1,208,544 | +0.00(+0.00%) |
Jun 07, 2017 | 45.88 | 45.99 | 45.73 | 45.90 | 833,483 | +0.08(+0.18%) |
Jun 06, 2017 | 45.92 | 46.03 | 45.79 | 45.81 | 1,538,016 | -0.53(-1.14%) |
Jun 05, 2017 | 46.34 | 46.46 | 46.23 | 46.34 | 1,552,754 | -0.06(-0.13%) |
Jun 02, 2017 | 46.37 | 46.44 | 46.08 | 46.40 | 2,074,390 | -0.49(-1.05%) |
Jun 01, 2017 | 46.73 | 46.92 | 46.62 | 46.90 | 933,651 | -0.12(-0.26%) |
May 31, 2017 | 46.96 | 47.21 | 46.94 | 47.02 | 797,413 | +0.06(+0.12%) |
May 30, 2017 | 47.02 | 47.04 | 46.77 | 46.97 | 831,404 | +0.21(+0.46%) |
May 26, 2017 | 46.77 | 46.83 | 46.56 | 46.75 | 1,033,605 | -0.46(-0.98%) |
May 25, 2017 | 47.18 | 47.27 | 47.03 | 47.21 | 632,317 | +0.13(+0.28%) |
May 24, 2017 | 46.76 | 47.09 | 46.75 | 47.08 | 728,765 | +0.19(+0.41%) |
May 23, 2017 | 46.63 | 46.98 | 46.59 | 46.89 | 828,186 | +0.54(+1.17%) |