Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.65 | 43.30 | 42.50 | 43.30 | 481,951 | +0.80(+1.88%) |
Jun 29, 2017 | 43.85 | 43.93 | 41.88 | 42.50 | 475,506 | -1.35(-3.08%) |
Jun 28, 2017 | 43.50 | 43.90 | 42.90 | 43.85 | 362,029 | +0.60(+1.39%) |
Jun 27, 2017 | 43.65 | 44.50 | 43.15 | 43.25 | 294,606 | -0.55(-1.26%) |
Jun 26, 2017 | 44.30 | 44.85 | 43.75 | 43.80 | 247,467 | -0.30(-0.68%) |
Jun 23, 2017 | 44.00 | 44.60 | 43.80 | 44.10 | 249,049 | +0.05(+0.11%) |
Jun 22, 2017 | 44.30 | 44.45 | 43.90 | 44.05 | 544,959 | -0.20(-0.45%) |
Jun 21, 2017 | 43.80 | 44.55 | 43.65 | 44.25 | 508,460 | +0.65(+1.49%) |
Jun 20, 2017 | 43.75 | 43.75 | 42.80 | 43.60 | 845,377 | -0.20(-0.46%) |
Jun 19, 2017 | 43.85 | 44.55 | 43.50 | 43.80 | 630,564 | +0.30(+0.69%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.45 | 43.50 | 452,956 | -0.40(-0.91%) |
Jun 15, 2017 | 44.25 | 44.85 | 43.60 | 43.90 | 668,806 | -0.90(-2.01%) |
Jun 14, 2017 | 46.20 | 46.40 | 44.05 | 44.80 | 790,675 | -1.20(-2.61%) |
Jun 13, 2017 | 45.45 | 46.20 | 45.27 | 46.00 | 283,480 | +0.85(+1.88%) |
Jun 12, 2017 | 44.60 | 45.15 | 44.15 | 45.15 | 410,504 | +0.05(+0.11%) |
Jun 09, 2017 | 46.65 | 47.05 | 44.85 | 45.10 | 323,042 | -1.55(-3.32%) |
Jun 08, 2017 | 46.75 | 46.75 | 45.40 | 46.65 | 345,357 | +0.25(+0.54%) |
Jun 07, 2017 | 46.90 | 47.18 | 46.10 | 46.40 | 504,727 | -0.50(-1.07%) |
Jun 06, 2017 | 47.50 | 47.92 | 46.90 | 46.90 | 337,843 | -0.80(-1.68%) |
Jun 05, 2017 | 47.60 | 48.50 | 47.45 | 47.70 | 370,504 | +0.00(+0.00%) |
Jun 02, 2017 | 48.10 | 48.15 | 47.15 | 47.70 | 514,892 | -0.25(-0.52%) |
Jun 01, 2017 | 47.65 | 48.25 | 47.10 | 47.95 | 538,170 | +0.45(+0.95%) |
May 31, 2017 | 48.15 | 48.30 | 47.35 | 47.50 | 456,824 | -0.45(-0.94%) |
May 30, 2017 | 47.80 | 48.30 | 47.70 | 47.95 | 260,201 | -0.10(-0.21%) |
May 26, 2017 | 47.95 | 48.55 | 47.35 | 48.05 | 221,456 | +0.15(+0.31%) |
May 25, 2017 | 48.25 | 48.60 | 47.80 | 47.90 | 310,015 | -0.25(-0.52%) |
May 24, 2017 | 48.00 | 48.25 | 47.65 | 48.15 | 695,577 | +0.00(+0.00%) |
May 23, 2017 | 47.55 | 48.20 | 47.20 | 48.15 | 353,857 | +0.65(+1.37%) |
May 22, 2017 | 45.10 | 47.90 | 45.10 | 47.50 | 339,062 | +0.40(+0.85%) |
May 19, 2017 | 46.45 | 47.35 | 46.30 | 47.10 | 386,473 | +0.95(+2.06%) |
May 18, 2017 | 45.70 | 46.30 | 45.55 | 46.15 | 395,198 | +0.35(+0.76%) |
May 17, 2017 | 47.55 | 47.80 | 45.80 | 45.80 | 366,603 | -2.20(-4.58%) |
May 16, 2017 | 48.00 | 48.00 | 47.44 | 48.00 | 318,594 | +0.20(+0.42%) |
May 15, 2017 | 47.25 | 48.00 | 47.25 | 47.80 | 423,114 | +0.65(+1.38%) |
May 12, 2017 | 47.50 | 47.50 | 46.70 | 47.15 | 270,291 | -0.25(-0.53%) |
May 11, 2017 | 47.05 | 47.60 | 46.75 | 47.40 | 308,204 | +0.25(+0.53%) |
May 10, 2017 | 47.75 | 48.20 | 46.95 | 47.15 | 408,964 | -0.55(-1.15%) |
May 09, 2017 | 47.15 | 47.90 | 47.15 | 47.70 | 458,777 | +0.65(+1.38%) |
May 08, 2017 | 47.20 | 47.95 | 46.70 | 47.05 | 677,900 | +0.70(+1.51%) |
May 05, 2017 | 45.95 | 46.88 | 45.95 | 46.35 | 522,159 | +0.65(+1.42%) |
May 04, 2017 | 45.75 | 46.15 | 45.10 | 45.70 | 831,914 | -0.10(-0.22%) |
May 03, 2017 | 46.90 | 47.00 | 45.65 | 45.80 | 700,930 | -1.35(-2.86%) |
May 02, 2017 | 47.10 | 47.35 | 46.70 | 47.15 | 637,768 | -0.05(-0.11%) |
May 01, 2017 | 47.20 | 47.35 | 46.50 | 47.20 | 983,247 | +0.00(+0.00%) |
Apr 28, 2017 | 46.55 | 47.55 | 45.95 | 47.20 | 1,731,233 | +0.62(+1.34%) |
Apr 27, 2017 | 43.05 | 46.92 | 41.55 | 46.58 | 5,717,857 | -4.32(-8.50%) |
Apr 26, 2017 | 50.95 | 51.23 | 50.00 | 50.90 | 1,273,876 | -0.05(-0.10%) |
Apr 25, 2017 | 51.50 | 51.85 | 50.85 | 50.95 | 573,160 | -0.55(-1.07%) |
Apr 24, 2017 | 51.90 | 51.95 | 51.00 | 51.50 | 675,705 | +0.00(+0.00%) |
Apr 21, 2017 | 51.30 | 51.75 | 50.95 | 51.50 | 322,392 | +0.00(+0.00%) |
Apr 20, 2017 | 51.20 | 51.65 | 50.65 | 51.50 | 484,380 | +0.55(+1.08%) |
Apr 19, 2017 | 51.60 | 51.90 | 50.65 | 50.95 | 463,449 | -0.45(-0.88%) |
Apr 18, 2017 | 50.70 | 51.65 | 50.20 | 51.40 | 528,478 | +0.45(+0.88%) |
Apr 17, 2017 | 50.10 | 51.10 | 50.05 | 50.95 | 250,612 | +1.00(+2.00%) |
Apr 13, 2017 | 50.90 | 51.80 | 49.80 | 49.95 | 449,474 | -0.90(-1.77%) |
Apr 12, 2017 | 50.65 | 51.15 | 50.30 | 50.85 | 343,584 | +0.25(+0.49%) |
Apr 11, 2017 | 51.70 | 51.70 | 50.40 | 50.60 | 350,450 | -1.25(-2.41%) |
Apr 10, 2017 | 51.80 | 52.15 | 51.50 | 51.85 | 238,120 | +0.05(+0.10%) |
Apr 07, 2017 | 51.45 | 52.65 | 51.30 | 51.80 | 414,678 | +0.30(+0.58%) |
Apr 06, 2017 | 50.25 | 51.70 | 49.65 | 51.50 | 505,594 | +1.30(+2.59%) |
Apr 05, 2017 | 50.20 | 50.80 | 50.05 | 50.20 | 483,874 | +0.10(+0.20%) |
Apr 04, 2017 | 50.65 | 51.20 | 49.92 | 50.10 | 388,742 | -0.65(-1.28%) |