Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.34 | 47.60 | 47.34 | 47.41 | 1,344,920 | +0.06(+0.14%) |
Jun 29, 2017 | 47.91 | 47.94 | 47.18 | 47.35 | 1,249,363 | -0.70(-1.46%) |
Jun 28, 2017 | 48.40 | 48.50 | 48.03 | 48.05 | 1,177,918 | -0.09(-0.19%) |
Jun 27, 2017 | 48.42 | 48.66 | 48.14 | 48.14 | 1,423,234 | -0.37(-0.77%) |
Jun 26, 2017 | 48.62 | 48.66 | 48.42 | 48.52 | 899,170 | +0.05(+0.09%) |
Jun 23, 2017 | 48.34 | 48.70 | 48.34 | 48.47 | 1,466,151 | +0.18(+0.38%) |
Jun 22, 2017 | 48.43 | 48.50 | 48.20 | 48.29 | 1,798,232 | -0.16(-0.34%) |
Jun 21, 2017 | 48.94 | 49.09 | 48.44 | 48.45 | 1,375,666 | -0.47(-0.95%) |
Jun 20, 2017 | 49.20 | 49.51 | 48.90 | 48.92 | 1,591,784 | -0.20(-0.41%) |
Jun 19, 2017 | 48.68 | 49.16 | 48.36 | 49.12 | 1,155,755 | +0.50(+1.03%) |
Jun 16, 2017 | 48.78 | 49.03 | 48.17 | 48.62 | 4,245,386 | -0.32(-0.65%) |
Jun 15, 2017 | 48.42 | 49.13 | 48.38 | 48.94 | 1,326,738 | +0.34(+0.70%) |
Jun 14, 2017 | 48.46 | 48.71 | 48.38 | 48.60 | 1,605,310 | +0.35(+0.72%) |
Jun 13, 2017 | 48.24 | 48.35 | 47.98 | 48.25 | 930,087 | -0.09(-0.19%) |
Jun 12, 2017 | 48.35 | 48.79 | 48.19 | 48.34 | 1,531,889 | -0.09(-0.19%) |
Jun 09, 2017 | 48.22 | 48.47 | 48.06 | 48.44 | 1,350,236 | +0.16(+0.34%) |
Jun 08, 2017 | 48.69 | 48.00 | 48.27 | 1,504,413 | -0.40(-0.83%) | |
Jun 07, 2017 | 48.17 | 48.77 | 48.00 | 48.67 | 1,535,442 | +0.40(+0.83%) |
Jun 06, 2017 | 48.06 | 48.54 | 47.82 | 48.27 | 1,886,645 | +0.18(+0.38%) |
Jun 05, 2017 | 47.92 | 48.20 | 47.71 | 48.09 | 1,466,433 | +0.05(+0.10%) |
Jun 02, 2017 | 47.77 | 48.05 | 47.48 | 48.04 | 2,106,779 | +0.29(+0.61%) |
Jun 01, 2017 | 47.34 | 47.75 | 47.00 | 47.75 | 1,707,611 | +0.54(+1.14%) |
May 31, 2017 | 47.19 | 47.50 | 47.07 | 47.21 | 3,577,400 | +0.12(+0.25%) |
May 30, 2017 | 46.74 | 47.16 | 46.66 | 47.09 | 1,732,387 | +0.39(+0.84%) |
May 26, 2017 | 46.79 | 46.87 | 46.58 | 46.70 | 843,647 | -0.09(-0.20%) |
May 25, 2017 | 46.47 | 47.00 | 46.40 | 46.79 | 1,261,265 | +0.43(+0.93%) |
May 24, 2017 | 46.13 | 46.47 | 46.08 | 46.36 | 1,145,632 | +0.38(+0.83%) |
May 23, 2017 | 45.77 | 46.26 | 45.59 | 45.98 | 1,569,789 | +0.27(+0.58%) |
May 22, 2017 | 45.40 | 45.75 | 45.33 | 45.71 | 1,278,288 | +0.26(+0.56%) |
May 19, 2017 | 45.40 | 45.63 | 45.16 | 45.46 | 4,368,284 | +0.05(+0.12%) |
May 18, 2017 | 45.38 | 45.60 | 45.05 | 45.40 | 1,404,258 | -0.03(-0.06%) |
May 17, 2017 | 45.22 | 45.77 | 45.01 | 45.43 | 1,754,799 | +0.21(+0.46%) |
May 16, 2017 | 45.47 | 45.76 | 45.16 | 45.22 | 1,544,918 | -0.70(-1.53%) |
May 15, 2017 | 45.74 | 46.02 | 45.74 | 45.92 | 1,280,943 | +0.05(+0.10%) |
May 12, 2017 | 46.05 | 46.22 | 45.73 | 45.88 | 1,324,512 | -0.26(-0.55%) |
May 11, 2017 | 46.20 | 46.30 | 45.97 | 46.13 | 1,442,504 | -0.18(-0.39%) |
May 10, 2017 | 45.77 | 46.35 | 45.77 | 46.32 | 1,474,906 | +0.53(+1.15%) |
May 09, 2017 | 46.13 | 46.16 | 45.60 | 45.79 | 1,146,006 | -0.30(-0.65%) |
May 08, 2017 | 46.25 | 46.29 | 45.89 | 46.09 | 1,612,401 | -0.15(-0.32%) |
May 05, 2017 | 46.30 | 46.45 | 45.98 | 46.23 | 1,976,657 | -0.06(-0.14%) |
May 04, 2017 | 45.62 | 46.68 | 45.55 | 46.30 | 3,757,103 | +1.91(+4.31%) |
May 03, 2017 | 44.50 | 44.50 | 44.08 | 44.39 | 1,876,836 | -0.07(-0.16%) |
May 02, 2017 | 44.95 | 45.10 | 44.40 | 44.46 | 1,528,083 | -0.45(-0.99%) |
May 01, 2017 | 45.20 | 45.31 | 44.90 | 44.90 | 1,227,689 | -0.19(-0.42%) |
Apr 28, 2017 | 45.19 | 45.20 | 44.92 | 45.10 | 2,075,785 | -0.23(-0.50%) |
Apr 27, 2017 | 45.37 | 45.56 | 45.17 | 45.32 | 1,698,898 | -0.01(-0.02%) |
Apr 26, 2017 | 45.71 | 45.74 | 45.30 | 45.33 | 1,726,204 | -0.46(-1.01%) |
Apr 25, 2017 | 46.09 | 46.12 | 45.79 | 45.80 | 1,764,230 | -0.08(-0.18%) |
Apr 24, 2017 | 45.88 | 46.04 | 45.57 | 45.88 | 2,255,333 | +0.13(+0.28%) |
Apr 21, 2017 | 45.70 | 46.02 | 45.65 | 45.75 | 1,467,978 | -0.02(-0.04%) |
Apr 20, 2017 | 46.08 | 46.17 | 45.73 | 45.77 | 1,797,608 | -0.35(-0.75%) |
Apr 19, 2017 | 46.20 | 46.24 | 45.98 | 46.12 | 1,227,842 | -0.05(-0.10%) |
Apr 18, 2017 | 45.81 | 46.37 | 45.81 | 46.16 | 1,413,329 | +0.33(+0.71%) |
Apr 17, 2017 | 45.45 | 45.83 | 45.39 | 45.83 | 1,174,595 | +0.49(+1.08%) |
Apr 13, 2017 | 45.39 | 45.53 | 45.20 | 45.34 | 1,198,308 | -0.20(-0.44%) |
Apr 12, 2017 | 45.41 | 45.66 | 45.35 | 45.54 | 1,965,454 | +0.01(+0.02%) |
Apr 11, 2017 | 45.36 | 45.61 | 45.30 | 45.53 | 928,536 | +0.12(+0.26%) |
Apr 10, 2017 | 45.12 | 45.56 | 44.99 | 45.41 | 996,628 | +0.30(+0.67%) |
Apr 07, 2017 | 45.23 | 45.43 | 45.05 | 45.11 | 1,680,172 | -0.19(-0.42%) |
Apr 06, 2017 | 45.13 | 45.40 | 45.08 | 45.30 | 1,811,740 | +0.17(+0.38%) |
Apr 05, 2017 | 45.30 | 45.51 | 45.07 | 45.13 | 2,393,082 | -0.16(-0.36%) |
Apr 04, 2017 | 45.47 | 45.57 | 45.04 | 45.30 | 1,818,860 | -0.13(-0.28%) |