Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.92 | 46.36 | 45.25 | 45.59 | 38,216 | -0.19(-0.42%) |
Jun 29, 2017 | 46.40 | 46.40 | 45.18 | 45.78 | 50,777 | +0.00(+0.00%) |
Jun 28, 2017 | 45.59 | 46.16 | 45.25 | 45.78 | 45,255 | +0.48(+1.06%) |
Jun 27, 2017 | 45.39 | 46.45 | 44.96 | 45.30 | 56,388 | +0.05(+0.11%) |
Jun 26, 2017 | 44.24 | 45.73 | 44.10 | 45.25 | 53,408 | +0.53(+1.18%) |
Jun 23, 2017 | 44.53 | 44.72 | 108,339 | -0.43(-0.96%) | ||
Jun 22, 2017 | 45.06 | 45.68 | 44.72 | 45.15 | 39,281 | -0.05(-0.11%) |
Jun 21, 2017 | 45.92 | 46.31 | 45.11 | 45.20 | 32,123 | -0.77(-1.67%) |
Jun 20, 2017 | 46.31 | 46.40 | 45.73 | 45.97 | 17,535 | -0.38(-0.83%) |
Jun 19, 2017 | 46.31 | 46.74 | 45.92 | 46.36 | 44,864 | +0.38(+0.84%) |
Jun 16, 2017 | 46.36 | 46.98 | 45.73 | 45.97 | 66,437 | -0.82(-1.75%) |
Jun 15, 2017 | 46.45 | 47.03 | 42.85 | 46.79 | 24,631 | +0.10(+0.21%) |
Jun 14, 2017 | 46.93 | 47.12 | 45.83 | 46.69 | 52,685 | -0.48(-1.02%) |
Jun 13, 2017 | 47.46 | 47.51 | 46.69 | 47.17 | 42,382 | +0.14(+0.31%) |
Jun 12, 2017 | 46.16 | 47.85 | 45.83 | 47.03 | 82,648 | +1.10(+2.41%) |
Jun 09, 2017 | 45.11 | 46.21 | 45.11 | 45.92 | 82,663 | +1.25(+2.80%) |
Jun 08, 2017 | 43.43 | 45.73 | 43.23 | 44.68 | 47,485 | +1.35(+3.10%) |
Jun 07, 2017 | 43.09 | 43.52 | 42.90 | 43.33 | 27,404 | +0.53(+1.23%) |
Jun 06, 2017 | 42.95 | 43.14 | 42.27 | 42.80 | 32,503 | -0.14(-0.34%) |
Jun 05, 2017 | 42.80 | 43.43 | 42.56 | 42.95 | 66,230 | +0.19(+0.45%) |
Jun 02, 2017 | 42.71 | 43.95 | 42.56 | 42.75 | 60,688 | -0.10(-0.22%) |
Jun 01, 2017 | 42.18 | 42.99 | 41.84 | 42.85 | 25,048 | +0.77(+1.83%) |
May 31, 2017 | 42.18 | 42.18 | 41.36 | 42.08 | 62,103 | -0.05(-0.11%) |
May 30, 2017 | 42.42 | 42.42 | 42.03 | 42.13 | 28,466 | -0.62(-1.46%) |
May 26, 2017 | 42.56 | 42.90 | 41.72 | 42.75 | 50,353 | +0.67(+1.60%) |
May 25, 2017 | 42.37 | 42.37 | 41.26 | 42.08 | 37,713 | -0.19(-0.45%) |
May 24, 2017 | 42.42 | 42.47 | 41.50 | 42.27 | 41,879 | -0.10(-0.23%) |
May 23, 2017 | 41.70 | 42.47 | 41.36 | 42.37 | 19,689 | +0.72(+1.73%) |
May 22, 2017 | 41.17 | 41.65 | 40.88 | 41.65 | 21,746 | +0.29(+0.70%) |
May 19, 2017 | 41.60 | 42.18 | 41.08 | 41.36 | 40,979 | -0.29(-0.69%) |
May 18, 2017 | 40.98 | 42.03 | 40.93 | 41.65 | 35,591 | +0.62(+1.52%) |
May 17, 2017 | 41.84 | 42.71 | 40.69 | 41.02 | 33,487 | -1.78(-4.15%) |
May 16, 2017 | 42.56 | 42.80 | 42.32 | 42.80 | 13,766 | +0.48(+1.14%) |
May 15, 2017 | 41.70 | 42.47 | 41.50 | 42.32 | 39,175 | +0.62(+1.50%) |
May 12, 2017 | 42.13 | 42.27 | 41.60 | 41.70 | 33,296 | -0.77(-1.81%) |
May 11, 2017 | 43.14 | 43.14 | 42.27 | 42.47 | 23,781 | -0.96(-2.21%) |
May 10, 2017 | 43.81 | 43.86 | 43.04 | 43.43 | 102,825 | -0.29(-0.66%) |
May 09, 2017 | 44.19 | 44.19 | 43.38 | 43.71 | 31,282 | +0.00(+0.00%) |
May 08, 2017 | 43.67 | 44.10 | 43.28 | 43.71 | 20,940 | +0.05(+0.11%) |
May 05, 2017 | 44.19 | 44.34 | 43.28 | 43.67 | 21,029 | -0.53(-1.20%) |
May 04, 2017 | 43.86 | 44.53 | 43.62 | 44.19 | 23,841 | +0.43(+0.99%) |
May 03, 2017 | 44.05 | 44.19 | 43.62 | 43.76 | 27,521 | -0.53(-1.19%) |
May 02, 2017 | 44.15 | 44.77 | 43.52 | 44.29 | 47,606 | +0.14(+0.33%) |
May 01, 2017 | 43.95 | 44.77 | 43.89 | 44.15 | 64,928 | +0.34(+0.77%) |
Apr 28, 2017 | 44.00 | 44.48 | 43.67 | 43.81 | 76,385 | -0.10(-0.22%) |
Apr 27, 2017 | 44.77 | 45.18 | 43.76 | 43.91 | 22,963 | -0.72(-1.61%) |
Apr 26, 2017 | 44.77 | 45.16 | 44.43 | 44.63 | 56,094 | -0.10(-0.21%) |
Apr 25, 2017 | 44.43 | 45.44 | 44.43 | 44.72 | 80,420 | +0.58(+1.31%) |
Apr 24, 2017 | 42.99 | 44.24 | 42.90 | 44.15 | 138,326 | +1.92(+4.55%) |
Apr 21, 2017 | 41.50 | 42.61 | 41.41 | 42.23 | 55,477 | +0.53(+1.27%) |
Apr 20, 2017 | 40.98 | 41.74 | 40.64 | 41.70 | 35,657 | +1.06(+2.60%) |
Apr 19, 2017 | 40.35 | 41.17 | 40.35 | 40.64 | 63,966 | +0.29(+0.71%) |
Apr 18, 2017 | 39.58 | 40.35 | 39.25 | 40.35 | 36,461 | +0.38(+0.96%) |
Apr 17, 2017 | 39.39 | 39.97 | 38.86 | 39.97 | 21,075 | +0.72(+1.84%) |
Apr 13, 2017 | 40.26 | 40.35 | 39.15 | 39.25 | 41,333 | -1.15(-2.85%) |
Apr 12, 2017 | 41.22 | 41.22 | 40.35 | 40.40 | 18,084 | -0.82(-1.98%) |
Apr 11, 2017 | 40.59 | 41.55 | 40.59 | 41.22 | 40,877 | +0.53(+1.30%) |
Apr 10, 2017 | 41.17 | 41.22 | 40.40 | 40.69 | 58,540 | -0.29(-0.70%) |
Apr 07, 2017 | 41.07 | 41.36 | 40.21 | 40.98 | 37,364 | +0.00(+0.00%) |
Apr 06, 2017 | 40.21 | 41.17 | 40.11 | 40.98 | 42,961 | +0.53(+1.31%) |
Apr 05, 2017 | 41.46 | 41.60 | 40.30 | 40.45 | 46,939 | -0.72(-1.75%) |
Apr 04, 2017 | 41.07 | 41.34 | 40.78 | 41.17 | 147,585 | +0.19(+0.47%) |