Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.04 | 46.06 | 45.34 | 45.53 | 20,384,200 | -0.30(-0.66%) |
Jun 29, 2017 | 45.73 | 46.51 | 45.37 | 45.84 | 39,612,824 | +1.19(+2.67%) |
Jun 28, 2017 | 44.05 | 44.72 | 43.98 | 44.64 | 25,507,726 | +0.96(+2.20%) |
Jun 27, 2017 | 43.57 | 44.09 | 43.47 | 43.68 | 16,424,246 | +0.21(+0.49%) |
Jun 26, 2017 | 43.33 | 43.91 | 43.21 | 43.47 | 15,251,542 | +0.37(+0.86%) |
Jun 23, 2017 | 43.31 | 43.41 | 42.99 | 43.10 | 26,612,594 | -0.03(-0.08%) |
Jun 22, 2017 | 43.39 | 43.46 | 42.91 | 43.13 | 18,694,838 | -0.40(-0.92%) |
Jun 21, 2017 | 43.94 | 43.95 | 43.39 | 43.54 | 15,398,760 | -0.39(-0.90%) |
Jun 20, 2017 | 44.42 | 44.45 | 43.90 | 43.93 | 16,577,458 | -0.64(-1.44%) |
Jun 19, 2017 | 44.63 | 44.90 | 44.47 | 44.57 | 18,701,026 | +0.29(+0.65%) |
Jun 16, 2017 | 44.32 | 44.57 | 44.09 | 44.28 | 28,589,210 | -0.01(-0.02%) |
Jun 15, 2017 | 44.41 | 44.74 | 44.22 | 44.29 | 20,964,762 | -0.52(-1.16%) |
Jun 14, 2017 | 44.45 | 44.90 | 44.02 | 44.81 | 20,170,654 | +0.07(+0.15%) |
Jun 13, 2017 | 44.66 | 44.94 | 44.60 | 44.74 | 21,863,514 | +0.30(+0.67%) |
Jun 12, 2017 | 44.36 | 44.85 | 44.32 | 44.45 | 27,735,742 | +0.24(+0.54%) |
Jun 09, 2017 | 43.44 | 44.33 | 43.39 | 44.21 | 31,336,150 | +1.02(+2.36%) |
Jun 08, 2017 | 43.58 | 42.63 | 43.19 | 27,550,042 | +0.39(+0.90%) | |
Jun 07, 2017 | 42.60 | 42.98 | 42.48 | 42.80 | 20,715,180 | +0.23(+0.54%) |
Jun 06, 2017 | 42.17 | 42.75 | 42.11 | 42.57 | 18,117,240 | +0.07(+0.17%) |
Jun 05, 2017 | 42.49 | 42.88 | 42.45 | 42.50 | 16,627,867 | -0.07(-0.17%) |
Jun 02, 2017 | 42.46 | 42.93 | 42.34 | 42.57 | 23,702,724 | -0.22(-0.52%) |
Jun 01, 2017 | 42.34 | 42.90 | 41.96 | 42.80 | 25,551,360 | +0.77(+1.84%) |
May 31, 2017 | 42.92 | 42.94 | 41.77 | 42.02 | 37,140,280 | -0.84(-1.96%) |
May 30, 2017 | 42.86 | 43.14 | 42.65 | 42.86 | 23,583,962 | -0.21(-0.48%) |
May 26, 2017 | 43.25 | 43.40 | 43.03 | 43.07 | 17,338,646 | -0.30(-0.70%) |
May 25, 2017 | 43.76 | 43.76 | 43.20 | 43.37 | 20,254,464 | -0.25(-0.58%) |
May 24, 2017 | 43.95 | 44.05 | 43.39 | 43.63 | 13,828,593 | -0.25(-0.56%) |
May 23, 2017 | 43.56 | 44.01 | 43.43 | 43.87 | 14,301,016 | +0.31(+0.72%) |
May 22, 2017 | 43.77 | 43.81 | 43.14 | 43.56 | 16,965,302 | -0.04(-0.09%) |
May 19, 2017 | 43.20 | 43.83 | 43.05 | 43.60 | 20,560,176 | +0.56(+1.30%) |
May 18, 2017 | 42.98 | 43.52 | 42.69 | 43.04 | 24,083,414 | +0.12(+0.27%) |
May 17, 2017 | 43.77 | 43.26 | 42.44 | 42.93 | 40,367,956 | -0.84(-1.92%) |
May 16, 2017 | 43.88 | 43.91 | 43.51 | 43.77 | 15,393,155 | -0.05(-0.11%) |
May 15, 2017 | 43.60 | 43.89 | 43.57 | 43.81 | 18,551,092 | +0.25(+0.57%) |
May 12, 2017 | 43.80 | 43.81 | 43.17 | 43.57 | 36,072,932 | -0.59(-1.34%) |
May 11, 2017 | 44.60 | 44.72 | 43.60 | 44.16 | 39,185,576 | -0.81(-1.79%) |
May 10, 2017 | 44.73 | 45.12 | 44.67 | 44.97 | 19,345,992 | +0.03(+0.07%) |
May 09, 2017 | 45.31 | 45.50 | 44.74 | 44.93 | 17,526,574 | -0.30(-0.65%) |
May 08, 2017 | 45.29 | 45.43 | 44.99 | 45.23 | 17,332,640 | -0.06(-0.13%) |
May 05, 2017 | 45.40 | 45.51 | 45.10 | 45.29 | 15,916,095 | -0.06(-0.13%) |
May 04, 2017 | 45.42 | 45.69 | 45.09 | 45.34 | 20,753,778 | +0.27(+0.60%) |
May 03, 2017 | 44.38 | 45.10 | 44.33 | 45.07 | 19,150,034 | +0.57(+1.27%) |
May 02, 2017 | 44.44 | 44.56 | 44.11 | 44.51 | 19,160,186 | +0.07(+0.15%) |
May 01, 2017 | 44.15 | 44.68 | 44.04 | 44.44 | 17,053,520 | +0.51(+1.15%) |
Apr 28, 2017 | 44.33 | 44.54 | 43.84 | 43.93 | 20,222,744 | -0.49(-1.10%) |
Apr 27, 2017 | 44.51 | 44.59 | 43.99 | 44.42 | 17,129,772 | -0.08(-0.18%) |
Apr 26, 2017 | 44.55 | 44.94 | 44.36 | 44.51 | 19,498,146 | -0.02(-0.04%) |
Apr 25, 2017 | 44.33 | 44.95 | 44.30 | 44.52 | 33,159,114 | +0.74(+1.70%) |
Apr 24, 2017 | 44.19 | 44.34 | 43.73 | 43.78 | 29,235,678 | +0.53(+1.23%) |
Apr 21, 2017 | 43.57 | 43.93 | 43.21 | 43.25 | 32,079,768 | -0.41(-0.93%) |
Apr 20, 2017 | 43.02 | 43.73 | 42.78 | 43.66 | 38,665,924 | +1.10(+2.59%) |
Apr 19, 2017 | 43.15 | 43.36 | 42.47 | 42.55 | 21,340,628 | -0.24(-0.57%) |
Apr 18, 2017 | 42.73 | 42.98 | 42.51 | 42.80 | 27,275,256 | -0.22(-0.51%) |
Apr 17, 2017 | 42.14 | 43.05 | 41.82 | 43.02 | 39,163,656 | +1.12(+2.67%) |
Apr 13, 2017 | 42.27 | 43.04 | 41.90 | 41.90 | 58,800,840 | -1.44(-3.33%) |
Apr 12, 2017 | 44.02 | 44.08 | 43.29 | 43.35 | 31,366,168 | -0.85(-1.92%) |
Apr 11, 2017 | 44.25 | 44.28 | 43.46 | 44.20 | 34,419,628 | -0.31(-0.70%) |
Apr 10, 2017 | 44.87 | 45.08 | 44.33 | 44.51 | 17,901,398 | -0.24(-0.55%) |
Apr 07, 2017 | 44.83 | 45.13 | 44.56 | 44.75 | 19,422,398 | -0.43(-0.96%) |
Apr 06, 2017 | 44.84 | 45.41 | 44.64 | 45.18 | 12,729,700 | +0.32(+0.71%) |
Apr 05, 2017 | 45.53 | 45.86 | 44.82 | 44.86 | 21,337,028 | -0.18(-0.40%) |
Apr 04, 2017 | 45.13 | 45.15 | 44.86 | 45.04 | 14,622,726 | -0.24(-0.52%) |