Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.68 | 46.15 | 45.58 | 45.78 | 342,239 | +0.19(+0.42%) |
Jun 29, 2017 | 45.81 | 45.81 | 45.01 | 45.59 | 337,541 | -0.33(-0.72%) |
Jun 28, 2017 | 45.82 | 46.24 | 45.40 | 45.92 | 265,122 | +0.24(+0.53%) |
Jun 27, 2017 | 46.33 | 46.49 | 45.44 | 45.68 | 669,845 | -0.64(-1.38%) |
Jun 26, 2017 | 46.35 | 46.67 | 46.22 | 46.32 | 563,028 | +0.09(+0.19%) |
Jun 23, 2017 | 45.47 | 46.24 | 45.35 | 46.23 | 577,707 | +0.80(+1.76%) |
Jun 22, 2017 | 45.18 | 45.43 | 44.82 | 45.43 | 352,372 | +0.39(+0.87%) |
Jun 21, 2017 | 44.95 | 45.35 | 44.77 | 45.04 | 275,810 | +0.17(+0.38%) |
Jun 20, 2017 | 44.21 | 44.93 | 44.08 | 44.87 | 424,111 | +0.68(+1.54%) |
Jun 19, 2017 | 43.93 | 44.34 | 43.88 | 44.19 | 341,436 | +0.32(+0.73%) |
Jun 16, 2017 | 43.95 | 44.23 | 43.75 | 43.87 | 185,818 | -0.06(-0.14%) |
Jun 15, 2017 | 43.51 | 44.30 | 43.51 | 43.93 | 450,106 | -0.19(-0.43%) |
Jun 14, 2017 | 44.30 | 44.79 | 43.93 | 44.12 | 366,025 | +0.01(+0.02%) |
Jun 13, 2017 | 44.40 | 44.68 | 44.08 | 44.11 | 275,388 | -0.11(-0.25%) |
Jun 12, 2017 | 45.13 | 45.13 | 44.16 | 44.22 | 461,891 | -0.98(-2.17%) |
Jun 09, 2017 | 44.29 | 45.60 | 44.29 | 45.20 | 935,243 | +0.10(+0.22%) |
Jun 08, 2017 | 45.09 | 45.30 | 44.92 | 45.10 | 226,817 | +0.02(+0.04%) |
Jun 07, 2017 | 45.34 | 45.81 | 44.61 | 45.08 | 206,039 | -0.39(-0.86%) |
Jun 06, 2017 | 44.58 | 45.62 | 44.52 | 45.47 | 393,968 | +0.88(+1.97%) |
Jun 05, 2017 | 44.70 | 44.74 | 44.46 | 44.59 | 389,666 | -0.09(-0.20%) |
Jun 02, 2017 | 44.89 | 44.95 | 44.44 | 44.68 | 459,444 | +0.02(+0.04%) |
Jun 01, 2017 | 44.59 | 45.25 | 44.46 | 44.66 | 653,215 | +0.21(+0.47%) |
May 31, 2017 | 44.67 | 44.79 | 44.29 | 44.45 | 501,772 | -0.05(-0.11%) |
May 30, 2017 | 44.29 | 44.86 | 44.20 | 44.50 | 520,730 | +0.16(+0.36%) |
May 26, 2017 | 45.44 | 45.50 | 44.34 | 44.34 | 429,578 | -1.17(-2.57%) |
May 25, 2017 | 45.68 | 45.92 | 45.30 | 45.51 | 480,730 | -0.06(-0.13%) |
May 24, 2017 | 45.30 | 45.69 | 45.18 | 45.57 | 756,546 | +0.43(+0.95%) |
May 23, 2017 | 45.00 | 45.25 | 44.83 | 45.14 | 365,083 | +0.28(+0.62%) |
May 22, 2017 | 44.35 | 44.96 | 44.30 | 44.86 | 417,782 | +0.53(+1.20%) |
May 19, 2017 | 44.33 | 44.50 | 43.91 | 44.33 | 442,067 | +0.24(+0.54%) |
May 18, 2017 | 44.16 | 44.51 | 44.03 | 44.09 | 652,011 | -0.18(-0.41%) |
May 17, 2017 | 43.68 | 44.46 | 43.56 | 44.27 | 503,197 | +0.25(+0.57%) |
May 16, 2017 | 44.37 | 44.37 | 43.63 | 44.02 | 758,254 | -0.24(-0.54%) |
May 15, 2017 | 44.04 | 44.50 | 44.04 | 44.26 | 525,493 | +0.22(+0.50%) |
May 12, 2017 | 43.55 | 44.06 | 43.29 | 44.04 | 289,475 | +0.54(+1.24%) |
May 11, 2017 | 44.00 | 44.03 | 43.38 | 43.50 | 582,591 | -0.50(-1.14%) |
May 10, 2017 | 44.28 | 44.63 | 43.90 | 44.00 | 556,361 | -0.29(-0.65%) |
May 09, 2017 | 43.88 | 44.67 | 43.75 | 44.29 | 751,632 | +0.42(+0.96%) |
May 08, 2017 | 43.69 | 43.94 | 43.36 | 43.87 | 556,152 | +0.05(+0.11%) |
May 05, 2017 | 43.21 | 44.20 | 43.14 | 43.82 | 1,250,308 | +0.66(+1.53%) |
May 04, 2017 | 42.18 | 43.27 | 41.68 | 43.16 | 1,123,698 | +1.22(+2.91%) |
May 03, 2017 | 42.06 | 42.61 | 41.80 | 41.94 | 717,425 | -0.15(-0.36%) |
May 02, 2017 | 42.18 | 42.47 | 41.99 | 42.09 | 861,761 | -0.07(-0.17%) |
May 01, 2017 | 41.77 | 42.34 | 41.68 | 42.16 | 999,257 | +0.50(+1.20%) |
Apr 28, 2017 | 41.05 | 41.91 | 40.95 | 41.66 | 868,275 | +0.62(+1.51%) |
Apr 27, 2017 | 40.84 | 41.51 | 40.66 | 41.04 | 422,107 | +0.35(+0.86%) |
Apr 26, 2017 | 40.49 | 40.79 | 40.49 | 40.69 | 334,125 | +0.12(+0.30%) |
Apr 25, 2017 | 40.39 | 40.66 | 40.36 | 40.57 | 344,090 | +0.31(+0.77%) |
Apr 24, 2017 | 41.17 | 41.17 | 40.13 | 40.26 | 433,389 | +0.29(+0.73%) |
Apr 21, 2017 | 40.16 | 40.27 | 39.65 | 39.97 | 709,438 | -0.27(-0.67%) |
Apr 20, 2017 | 40.41 | 40.66 | 40.22 | 40.24 | 467,331 | -0.04(-0.10%) |
Apr 19, 2017 | 40.48 | 40.65 | 40.05 | 40.28 | 688,770 | +0.04(+0.10%) |
Apr 18, 2017 | 40.08 | 40.08 | 39.80 | 40.24 | 437,611 | +0.01(+0.02%) |
Apr 17, 2017 | 40.02 | 40.40 | 40.02 | 40.23 | 601,072 | +0.39(+0.98%) |
Apr 13, 2017 | 39.90 | 40.07 | 39.69 | 39.84 | 415,925 | -0.13(-0.33%) |
Apr 12, 2017 | 39.65 | 40.02 | 39.59 | 39.97 | 398,268 | +0.26(+0.65%) |
Apr 11, 2017 | 39.49 | 39.71 | 39.25 | 39.71 | 277,323 | +0.21(+0.53%) |
Apr 10, 2017 | 39.39 | 39.75 | 39.23 | 39.50 | 326,813 | +0.13(+0.33%) |
Apr 07, 2017 | 39.20 | 39.53 | 39.12 | 39.37 | 437,304 | +0.16(+0.41%) |
Apr 06, 2017 | 39.44 | 39.54 | 39.00 | 39.21 | 213,733 | -0.14(-0.36%) |
Apr 05, 2017 | 39.60 | 39.82 | 39.26 | 39.35 | 452,675 | -0.24(-0.61%) |
Apr 04, 2017 | 39.69 | 39.79 | 39.35 | 39.59 | 529,587 | -0.12(-0.30%) |