Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.42 | 44.48 | 43.89 | 44.10 | 641,150 | -0.19(-0.43%) |
Jun 29, 2017 | 44.49 | 45.01 | 43.92 | 44.29 | 1,186,931 | +0.82(+1.88%) |
Jun 28, 2017 | 43.14 | 43.83 | 43.12 | 43.47 | 700,110 | +0.70(+1.63%) |
Jun 27, 2017 | 43.03 | 43.48 | 42.64 | 42.77 | 337,664 | +0.10(+0.23%) |
Jun 26, 2017 | 42.17 | 43.13 | 42.02 | 42.68 | 520,924 | +0.56(+1.34%) |
Jun 23, 2017 | 42.94 | 42.96 | 41.84 | 42.11 | 1,062,968 | -0.68(-1.59%) |
Jun 22, 2017 | 43.27 | 43.32 | 42.44 | 42.79 | 611,409 | -0.61(-1.40%) |
Jun 21, 2017 | 43.95 | 43.95 | 43.21 | 43.40 | 669,585 | -0.42(-0.96%) |
Jun 20, 2017 | 44.17 | 44.42 | 43.78 | 43.82 | 1,024,854 | -0.48(-1.09%) |
Jun 19, 2017 | 44.53 | 44.89 | 44.21 | 44.31 | 568,826 | +0.13(+0.28%) |
Jun 16, 2017 | 44.18 | 44.31 | 43.77 | 44.18 | 1,362,620 | -0.01(-0.02%) |
Jun 15, 2017 | 43.87 | 44.72 | 43.82 | 44.19 | 498,774 | -0.13(-0.28%) |
Jun 14, 2017 | 43.56 | 44.34 | 43.25 | 44.32 | 805,341 | +0.04(+0.08%) |
Jun 13, 2017 | 44.33 | 44.73 | 44.07 | 44.28 | 508,684 | +0.15(+0.35%) |
Jun 12, 2017 | 44.68 | 45.36 | 43.70 | 44.13 | 1,030,113 | -0.44(-0.99%) |
Jun 09, 2017 | 43.53 | 45.17 | 43.30 | 44.57 | 878,629 | +1.67(+3.89%) |
Jun 08, 2017 | 41.40 | 43.68 | 41.25 | 42.90 | 927,330 | +1.50(+3.62%) |
Jun 07, 2017 | 41.05 | 41.65 | 40.83 | 41.40 | 522,856 | +0.55(+1.34%) |
Jun 06, 2017 | 40.55 | 40.99 | 40.30 | 40.86 | 727,670 | -0.19(-0.46%) |
Jun 05, 2017 | 41.28 | 41.54 | 40.89 | 41.04 | 644,113 | +0.00(+0.00%) |
Jun 02, 2017 | 40.78 | 41.41 | 40.29 | 41.04 | 685,952 | -0.19(-0.46%) |
Jun 01, 2017 | 41.39 | 41.39 | 40.56 | 41.23 | 674,363 | +0.25(+0.61%) |
May 31, 2017 | 40.88 | 41.02 | 40.01 | 40.98 | 767,966 | +0.24(+0.59%) |
May 30, 2017 | 40.82 | 41.13 | 40.48 | 40.74 | 583,022 | -0.42(-1.02%) |
May 26, 2017 | 41.23 | 41.58 | 41.09 | 41.16 | 1,185,273 | -0.08(-0.20%) |
May 25, 2017 | 41.04 | 41.40 | 40.63 | 41.24 | 594,306 | +0.32(+0.79%) |
May 24, 2017 | 41.51 | 41.51 | 40.70 | 40.92 | 409,664 | -0.39(-0.95%) |
May 23, 2017 | 41.02 | 41.61 | 40.62 | 41.31 | 412,976 | +0.37(+0.90%) |
May 22, 2017 | 40.85 | 41.03 | 40.40 | 40.95 | 445,083 | +0.24(+0.59%) |
May 19, 2017 | 40.89 | 41.19 | 40.61 | 40.70 | 931,551 | -0.09(-0.22%) |
May 18, 2017 | 40.35 | 41.14 | 40.35 | 40.79 | 1,136,662 | +0.38(+0.93%) |
May 17, 2017 | 41.84 | 42.07 | 40.05 | 40.42 | 1,000,951 | -2.50(-5.83%) |
May 16, 2017 | 42.70 | 42.99 | 42.05 | 42.92 | 990,722 | +0.26(+0.61%) |
May 15, 2017 | 42.40 | 42.91 | 42.26 | 42.66 | 854,434 | +0.39(+0.91%) |
May 12, 2017 | 41.96 | 42.37 | 41.53 | 42.27 | 1,185,498 | -0.18(-0.42%) |
May 11, 2017 | 42.98 | 43.14 | 42.06 | 42.45 | 766,741 | -0.87(-2.01%) |
May 10, 2017 | 43.12 | 43.56 | 43.03 | 43.32 | 376,726 | -0.07(-0.17%) |
May 09, 2017 | 43.83 | 44.34 | 43.12 | 43.39 | 502,072 | -0.24(-0.55%) |
May 08, 2017 | 43.65 | 43.72 | 43.10 | 43.64 | 559,682 | -0.01(-0.02%) |
May 05, 2017 | 43.92 | 43.92 | 43.29 | 43.64 | 469,133 | -0.14(-0.33%) |
May 04, 2017 | 43.96 | 44.31 | 43.42 | 43.79 | 837,600 | +0.23(+0.54%) |
May 03, 2017 | 42.71 | 43.62 | 42.42 | 43.55 | 541,871 | +0.57(+1.33%) |
May 02, 2017 | 43.46 | 43.59 | 42.87 | 42.98 | 727,668 | -0.54(-1.24%) |
May 01, 2017 | 43.20 | 43.77 | 42.69 | 43.52 | 674,719 | +0.58(+1.36%) |
Apr 28, 2017 | 43.59 | 43.79 | 42.93 | 42.94 | 821,364 | -0.63(-1.44%) |
Apr 27, 2017 | 44.36 | 44.36 | 43.39 | 43.56 | 655,370 | -0.54(-1.22%) |
Apr 26, 2017 | 43.73 | 44.50 | 43.73 | 44.10 | 636,227 | +0.23(+0.53%) |
Apr 25, 2017 | 44.07 | 44.48 | 43.82 | 43.87 | 928,057 | +0.35(+0.80%) |
Apr 24, 2017 | 42.85 | 43.96 | 42.70 | 43.52 | 1,465,323 | +1.88(+4.52%) |
Apr 21, 2017 | 42.77 | 42.94 | 41.39 | 41.64 | 1,876,267 | -0.40(-0.96%) |
Apr 20, 2017 | 41.89 | 42.18 | 41.56 | 42.04 | 1,380,445 | +0.54(+1.30%) |
Apr 19, 2017 | 41.74 | 42.07 | 41.27 | 41.50 | 687,762 | +0.31(+0.76%) |
Apr 18, 2017 | 41.30 | 41.59 | 40.48 | 41.19 | 936,345 | -0.52(-1.25%) |
Apr 17, 2017 | 41.04 | 41.78 | 40.47 | 41.71 | 1,096,825 | +0.74(+1.82%) |
Apr 13, 2017 | 41.85 | 42.19 | 40.96 | 40.96 | 595,310 | -1.24(-2.93%) |
Apr 12, 2017 | 42.74 | 42.88 | 42.03 | 42.20 | 854,892 | -0.54(-1.26%) |
Apr 11, 2017 | 42.35 | 42.82 | 41.95 | 42.74 | 1,097,622 | +0.16(+0.38%) |
Apr 10, 2017 | 43.02 | 43.38 | 42.25 | 42.58 | 642,003 | -0.53(-1.23%) |
Apr 07, 2017 | 42.66 | 43.19 | 42.41 | 43.11 | 1,247,196 | -0.01(-0.02%) |
Apr 06, 2017 | 42.80 | 43.43 | 42.19 | 43.12 | 1,109,227 | +0.26(+0.61%) |
Apr 05, 2017 | 44.59 | 44.76 | 42.77 | 42.86 | 1,051,384 | -1.08(-2.45%) |
Apr 04, 2017 | 43.56 | 43.98 | 43.42 | 43.93 | 1,044,185 | +0.07(+0.16%) |