Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.54 | 46.54 | 45.99 | 46.24 | 4,139,673 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.89 | 46.04 | 3,976,836 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.10 | 45.98 | 46.82 | 6,906,146 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,423,181 | -0.50(-1.05%) |
Jun 26, 2017 | 48.44 | 48.44 | 48.00 | 48.11 | 3,053,858 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,389 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.62 | 48.75 | 48.00 | 48.24 | 2,044,190 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.67 | 1,607,760 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,492,079 | -0.91(-1.83%) |
Jun 19, 2017 | 50.00 | 50.00 | 49.47 | 49.65 | 2,527,146 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.63 | 48.90 | 49.62 | 4,091,782 | +0.30(+0.61%) |
Jun 15, 2017 | 48.66 | 49.38 | 48.58 | 49.32 | 2,180,807 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.80 | 2,595,520 | -0.34(-0.69%) |
Jun 13, 2017 | 48.32 | 49.19 | 48.32 | 49.14 | 2,550,973 | +0.71(+1.46%) |
Jun 12, 2017 | 47.46 | 48.71 | 47.29 | 48.44 | 3,318,539 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.45 | 47.56 | 2,314,911 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.84 | 1,480,458 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,782 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,368 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.02 | 48.40 | 2,046,798 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.36 | 48.14 | 3,473,391 | -0.32(-0.67%) |
Jun 01, 2017 | 48.31 | 48.47 | 48.00 | 48.46 | 1,686,798 | +0.36(+0.74%) |
May 31, 2017 | 48.28 | 47.93 | 48.10 | 5,750,428 | +0.10(+0.20%) | |
May 30, 2017 | 48.14 | 48.14 | 47.66 | 48.01 | 1,339,202 | -0.14(-0.29%) |
May 26, 2017 | 48.10 | 48.18 | 47.72 | 48.14 | 1,657,051 | +0.14(+0.29%) |
May 25, 2017 | 47.66 | 48.14 | 47.47 | 48.01 | 1,790,531 | +0.58(+1.22%) |
May 24, 2017 | 47.29 | 47.58 | 47.11 | 47.43 | 1,607,409 | +0.28(+0.60%) |
May 23, 2017 | 47.19 | 47.32 | 46.94 | 47.14 | 1,586,369 | +0.19(+0.40%) |
May 22, 2017 | 46.89 | 47.14 | 46.79 | 46.96 | 1,869,102 | +0.25(+0.54%) |
May 19, 2017 | 46.70 | 46.86 | 46.48 | 46.71 | 2,387,674 | +0.07(+0.14%) |
May 18, 2017 | 46.29 | 46.84 | 46.11 | 46.64 | 2,276,779 | +0.40(+0.86%) |
May 17, 2017 | 46.15 | 46.52 | 45.94 | 46.24 | 3,319,126 | -0.18(-0.38%) |
May 16, 2017 | 46.79 | 46.95 | 46.27 | 46.42 | 2,544,079 | -0.37(-0.78%) |
May 15, 2017 | 46.42 | 46.92 | 46.42 | 46.79 | 2,886,080 | +0.39(+0.84%) |
May 12, 2017 | 46.48 | 46.50 | 46.24 | 46.40 | 2,052,951 | -0.05(-0.10%) |
May 11, 2017 | 46.60 | 46.65 | 46.24 | 46.45 | 2,408,550 | -0.28(-0.61%) |
May 10, 2017 | 47.06 | 47.19 | 46.65 | 46.73 | 2,314,032 | -0.39(-0.83%) |
May 09, 2017 | 47.14 | 47.30 | 46.82 | 47.12 | 1,974,104 | -0.03(-0.07%) |
May 08, 2017 | 47.48 | 47.69 | 46.99 | 47.15 | 2,438,405 | -0.28(-0.60%) |
May 05, 2017 | 47.45 | 47.45 | 47.12 | 47.44 | 1,891,535 | +0.15(+0.32%) |
May 04, 2017 | 46.66 | 47.32 | 46.58 | 47.28 | 1,684,437 | +0.63(+1.35%) |
May 03, 2017 | 47.14 | 47.15 | 46.25 | 46.66 | 3,447,018 | -1.09(-2.28%) |
May 02, 2017 | 47.72 | 47.95 | 47.54 | 47.74 | 1,169,243 | +0.07(+0.15%) |
May 01, 2017 | 47.81 | 47.93 | 47.51 | 47.67 | 1,376,818 | -0.10(-0.20%) |
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,830 | -0.45(-0.94%) |
Apr 27, 2017 | 48.12 | 48.40 | 47.94 | 48.22 | 1,661,085 | +0.11(+0.23%) |
Apr 26, 2017 | 48.04 | 48.14 | 47.74 | 48.11 | 2,088,311 | +0.12(+0.25%) |
Apr 25, 2017 | 48.07 | 48.40 | 47.99 | 47.99 | 2,594,236 | +0.10(+0.22%) |
Apr 24, 2017 | 48.08 | 48.25 | 47.57 | 47.88 | 2,420,095 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.65 | 2,406,800 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.32 | 46.88 | 47.26 | 2,118,687 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.71 | 46.80 | 2,541,615 | -0.11(-0.24%) |
Apr 18, 2017 | 46.54 | 46.95 | 46.54 | 46.91 | 1,762,783 | +0.13(+0.28%) |
Apr 17, 2017 | 46.75 | 46.86 | 46.48 | 46.78 | 1,847,563 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,062,066 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.91 | 47.10 | 2,598,044 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.74 | 47.32 | 2,569,752 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.16 | 46.77 | 46.93 | 1,642,464 | +0.04(+0.09%) |
Apr 07, 2017 | 46.87 | 47.01 | 46.75 | 46.89 | 1,965,015 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.62 | 46.86 | 1,810,301 | -0.12(-0.26%) |
Apr 05, 2017 | 47.00 | 47.45 | 46.77 | 46.98 | 2,855,579 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.78 | 1,915,208 | -0.31(-0.65%) |