Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.58 | 43.93 | 43.21 | 43.22 | 1,048,300 | -0.33(-0.75%) |
Jun 29, 2017 | 43.26 | 43.70 | 43.03 | 43.55 | 815,080 | +0.33(+0.76%) |
Jun 28, 2017 | 43.47 | 43.61 | 43.19 | 43.22 | 731,162 | -0.01(-0.02%) |
Jun 27, 2017 | 43.34 | 43.87 | 43.22 | 43.23 | 1,295,573 | +0.09(+0.20%) |
Jun 26, 2017 | 42.86 | 43.24 | 42.77 | 43.14 | 1,157,174 | +0.39(+0.90%) |
Jun 23, 2017 | 42.59 | 42.76 | 1,306,150 | -0.21(-0.50%) | ||
Jun 22, 2017 | 42.79 | 43.45 | 42.62 | 42.97 | 1,578,234 | +0.18(+0.42%) |
Jun 21, 2017 | 43.41 | 43.78 | 42.65 | 42.79 | 1,342,474 | -0.82(-1.87%) |
Jun 20, 2017 | 44.57 | 44.79 | 43.50 | 43.61 | 1,460,328 | -1.71(-3.77%) |
Jun 19, 2017 | 45.58 | 45.64 | 45.11 | 45.32 | 916,473 | -0.20(-0.43%) |
Jun 16, 2017 | 44.72 | 45.55 | 44.62 | 45.52 | 1,480,301 | +0.48(+1.07%) |
Jun 15, 2017 | 45.75 | 46.44 | 44.34 | 45.03 | 1,396,501 | -1.19(-2.57%) |
Jun 14, 2017 | 45.78 | 46.62 | 45.30 | 46.22 | 2,566,062 | +1.04(+2.30%) |
Jun 13, 2017 | 45.40 | 46.27 | 44.73 | 45.18 | 7,007,875 | -4.94(-9.86%) |
Jun 12, 2017 | 49.93 | 50.73 | 49.78 | 50.12 | 1,253,232 | +0.18(+0.36%) |
Jun 09, 2017 | 49.73 | 50.01 | 49.36 | 49.94 | 921,568 | +0.39(+0.78%) |
Jun 08, 2017 | 49.24 | 50.14 | 49.09 | 49.55 | 1,063,584 | +0.32(+0.65%) |
Jun 07, 2017 | 50.01 | 50.08 | 49.16 | 49.24 | 1,096,776 | -0.69(-1.38%) |
Jun 06, 2017 | 50.20 | 50.28 | 49.52 | 49.92 | 1,040,959 | -0.41(-0.82%) |
Jun 05, 2017 | 50.77 | 50.95 | 50.22 | 50.34 | 941,169 | -0.58(-1.13%) |
Jun 02, 2017 | 50.85 | 51.36 | 50.83 | 50.91 | 778,585 | +0.04(+0.08%) |
Jun 01, 2017 | 50.76 | 50.95 | 50.46 | 50.87 | 904,670 | +0.19(+0.37%) |
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,781 | -0.11(-0.22%) |
May 30, 2017 | 51.07 | 51.14 | 50.44 | 50.79 | 723,701 | -0.13(-0.25%) |
May 26, 2017 | 50.71 | 51.04 | 50.42 | 50.92 | 562,213 | +0.05(+0.10%) |
May 25, 2017 | 51.13 | 51.67 | 50.86 | 50.87 | 787,633 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.89 | 841,937 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.67 | 50.14 | 1,211,840 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.13 | 50.13 | 50.22 | 1,053,740 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.92 | 50.30 | 50.64 | 1,095,381 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.64 | 49.78 | 50.37 | 1,063,153 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,008 | +0.04(+0.09%) |
May 16, 2017 | 50.21 | 50.52 | 49.54 | 50.02 | 1,480,020 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,834 | -0.15(-0.29%) |
May 12, 2017 | 51.53 | 51.60 | 49.77 | 50.44 | 2,388,086 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.76 | 1,625,128 | -1.62(-3.03%) |
May 10, 2017 | 53.49 | 53.90 | 52.68 | 53.37 | 995,796 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.55 | 853,779 | +0.50(+0.94%) |
May 08, 2017 | 54.08 | 54.40 | 52.92 | 53.05 | 1,089,681 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,655 | +0.41(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,705 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.46 | 55.94 | 57.41 | 1,750,120 | +1.01(+1.79%) |
May 02, 2017 | 54.79 | 56.69 | 54.79 | 56.40 | 1,636,332 | +1.81(+3.31%) |
May 01, 2017 | 54.93 | 55.20 | 54.41 | 54.60 | 566,401 | -0.31(-0.56%) |
Apr 28, 2017 | 55.64 | 55.65 | 54.49 | 54.91 | 730,018 | -0.50(-0.90%) |
Apr 27, 2017 | 55.68 | 55.86 | 55.13 | 55.40 | 433,493 | -0.27(-0.48%) |
Apr 26, 2017 | 55.48 | 55.92 | 55.35 | 55.67 | 603,268 | +0.29(+0.53%) |
Apr 25, 2017 | 55.33 | 55.70 | 55.09 | 55.38 | 827,601 | +0.27(+0.50%) |
Apr 24, 2017 | 54.69 | 55.45 | 54.41 | 55.10 | 1,155,186 | +1.16(+2.16%) |
Apr 21, 2017 | 53.80 | 54.12 | 53.46 | 53.94 | 539,145 | +0.11(+0.21%) |
Apr 20, 2017 | 53.67 | 53.94 | 53.32 | 53.83 | 695,359 | +0.59(+1.11%) |
Apr 19, 2017 | 52.96 | 53.55 | 52.85 | 53.24 | 613,299 | +0.51(+0.97%) |
Apr 18, 2017 | 52.83 | 53.21 | 52.67 | 52.72 | 338,316 | -0.21(-0.39%) |
Apr 17, 2017 | 52.83 | 53.13 | 52.54 | 52.93 | 649,298 | +0.15(+0.29%) |
Apr 13, 2017 | 53.10 | 53.49 | 52.65 | 52.78 | 771,519 | -0.46(-0.87%) |
Apr 12, 2017 | 53.91 | 53.91 | 52.97 | 53.24 | 584,173 | -0.69(-1.29%) |
Apr 11, 2017 | 53.53 | 53.98 | 53.28 | 53.93 | 600,276 | +0.36(+0.67%) |
Apr 10, 2017 | 54.44 | 54.57 | 53.50 | 53.57 | 812,458 | -0.70(-1.29%) |
Apr 07, 2017 | 54.51 | 54.97 | 54.26 | 54.27 | 745,595 | -0.45(-0.81%) |
Apr 06, 2017 | 54.44 | 55.03 | 54.23 | 54.72 | 855,776 | +0.45(+0.82%) |
Apr 05, 2017 | 54.67 | 55.70 | 54.20 | 54.27 | 1,425,577 | -0.06(-0.11%) |
Apr 04, 2017 | 53.95 | 54.43 | 53.69 | 54.33 | 586,364 | +0.27(+0.49%) |