Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.95 | 44.76 | 43.95 | 44.41 | 34,991 | +0.63(+1.44%) |
Jun 29, 2017 | 43.98 | 44.16 | 43.65 | 43.78 | 31,643 | -0.26(-0.59%) |
Jun 28, 2017 | 44.06 | 44.08 | 43.76 | 44.04 | 24,555 | +0.40(+0.92%) |
Jun 27, 2017 | 43.94 | 44.01 | 43.59 | 43.64 | 81,579 | -0.98(-2.19%) |
Jun 26, 2017 | 44.34 | 44.65 | 44.34 | 44.62 | 36,303 | +0.31(+0.69%) |
Jun 23, 2017 | 44.57 | 44.57 | 44.28 | 44.31 | 89,248 | -0.44(-0.98%) |
Jun 22, 2017 | 44.97 | 45.00 | 44.75 | 44.75 | 43,237 | -0.38(-0.84%) |
Jun 21, 2017 | 45.14 | 45.26 | 45.06 | 45.13 | 58,494 | +0.44(+0.98%) |
Jun 20, 2017 | 45.15 | 45.17 | 44.69 | 44.69 | 40,030 | -0.41(-0.91%) |
Jun 19, 2017 | 45.18 | 45.26 | 45.10 | 45.10 | 31,028 | -0.02(-0.04%) |
Jun 16, 2017 | 45.10 | 45.16 | 44.92 | 45.12 | 23,892 | +0.09(+0.20%) |
Jun 15, 2017 | 44.98 | 45.09 | 44.85 | 45.03 | 44,911 | -0.10(-0.22%) |
Jun 14, 2017 | 45.33 | 45.46 | 45.10 | 45.13 | 58,856 | +0.24(+0.53%) |
Jun 13, 2017 | 44.63 | 45.00 | 44.63 | 44.89 | 53,255 | +0.32(+0.72%) |
Jun 12, 2017 | 44.76 | 44.76 | 44.43 | 44.57 | 98,570 | -0.12(-0.27%) |
Jun 09, 2017 | 45.15 | 45.15 | 44.59 | 44.69 | 41,972 | -0.27(-0.60%) |
Jun 08, 2017 | 45.00 | 45.06 | 44.90 | 44.96 | 46,365 | +0.13(+0.29%) |
Jun 07, 2017 | 44.59 | 44.90 | 44.59 | 44.83 | 73,384 | +0.24(+0.54%) |
Jun 06, 2017 | 44.66 | 44.66 | 44.43 | 44.59 | 52,314 | -0.11(-0.25%) |
Jun 05, 2017 | 44.77 | 44.77 | 44.62 | 44.70 | 38,490 | +0.10(+0.22%) |
Jun 02, 2017 | 44.50 | 44.68 | 44.44 | 44.60 | 92,265 | +0.32(+0.72%) |
Jun 01, 2017 | 43.87 | 44.28 | 43.84 | 44.28 | 97,515 | +0.69(+1.58%) |
May 31, 2017 | 43.34 | 43.61 | 43.32 | 43.59 | 34,415 | +0.66(+1.54%) |
May 30, 2017 | 43.14 | 43.23 | 42.88 | 42.93 | 64,358 | -0.57(-1.31%) |
May 26, 2017 | 43.57 | 43.59 | 43.22 | 43.50 | 36,231 | +0.69(+1.61%) |
May 25, 2017 | 42.41 | 42.93 | 42.41 | 42.81 | 65,960 | +0.78(+1.86%) |
May 24, 2017 | 42.24 | 42.30 | 41.90 | 42.03 | 96,991 | -0.47(-1.11%) |
May 23, 2017 | 42.92 | 42.92 | 42.50 | 42.50 | 110,594 | -1.23(-2.82%) |
May 22, 2017 | 43.87 | 43.99 | 43.61 | 43.73 | 90,358 | -0.54(-1.22%) |
May 19, 2017 | 44.39 | 44.39 | 44.18 | 44.27 | 80,090 | +0.02(+0.05%) |
May 18, 2017 | 44.50 | 44.50 | 43.76 | 44.25 | 112,605 | -0.93(-2.06%) |
May 17, 2017 | 45.95 | 45.95 | 45.13 | 45.18 | 73,014 | -0.95(-2.05%) |
May 16, 2017 | 46.15 | 46.22 | 46.09 | 46.12 | 97,524 | +0.09(+0.21%) |
May 15, 2017 | 45.95 | 46.07 | 45.63 | 46.03 | 69,150 | +0.74(+1.63%) |
May 12, 2017 | 45.37 | 45.39 | 45.17 | 45.29 | 44,713 | -0.23(-0.52%) |
May 11, 2017 | 45.60 | 45.60 | 45.25 | 45.52 | 62,354 | -0.02(-0.03%) |
May 10, 2017 | 45.49 | 45.90 | 45.23 | 45.54 | 139,354 | +0.40(+0.89%) |
May 09, 2017 | 45.12 | 45.27 | 45.07 | 45.14 | 203,035 | +0.28(+0.62%) |
May 08, 2017 | 45.14 | 45.18 | 44.85 | 44.86 | 145,963 | -0.07(-0.16%) |
May 05, 2017 | 44.75 | 44.93 | 44.65 | 44.93 | 56,814 | +0.05(+0.11%) |
May 04, 2017 | 45.14 | 45.15 | 44.80 | 44.88 | 50,675 | -0.02(-0.04%) |
May 03, 2017 | 45.15 | 45.15 | 44.82 | 44.90 | 40,721 | -0.33(-0.73%) |
May 02, 2017 | 44.95 | 45.26 | 44.95 | 45.23 | 101,432 | +0.47(+1.05%) |
May 01, 2017 | 45.03 | 45.04 | 44.71 | 44.76 | 74,186 | +0.04(+0.09%) |
Apr 28, 2017 | 44.62 | 44.78 | 44.54 | 44.72 | 74,068 | +0.25(+0.56%) |
Apr 27, 2017 | 44.71 | 44.71 | 44.33 | 44.47 | 141,876 | -0.07(-0.16%) |
Apr 26, 2017 | 44.66 | 44.66 | 44.44 | 44.54 | 62,772 | -0.24(-0.54%) |
Apr 25, 2017 | 44.90 | 44.90 | 44.57 | 44.78 | 73,713 | +0.42(+0.94%) |
Apr 24, 2017 | 44.49 | 44.49 | 44.17 | 44.37 | 74,861 | +0.64(+1.45%) |
Apr 21, 2017 | 44.02 | 44.02 | 43.61 | 43.73 | 73,913 | -0.13(-0.30%) |
Apr 20, 2017 | 43.96 | 44.02 | 43.76 | 43.86 | 142,810 | +0.56(+1.29%) |
Apr 19, 2017 | 43.42 | 43.51 | 43.11 | 43.30 | 49,804 | +0.33(+0.77%) |
Apr 18, 2017 | 43.26 | 43.26 | 42.92 | 42.97 | 31,574 | -0.50(-1.15%) |
Apr 17, 2017 | 43.22 | 43.50 | 43.22 | 43.47 | 60,783 | +0.66(+1.54%) |
Apr 13, 2017 | 43.00 | 43.23 | 42.81 | 42.81 | 140,426 | -0.16(-0.37%) |
Apr 12, 2017 | 43.07 | 43.07 | 42.76 | 42.97 | 101,982 | -0.25(-0.58%) |
Apr 11, 2017 | 43.35 | 43.41 | 43.00 | 43.22 | 147,358 | +0.28(+0.65%) |
Apr 10, 2017 | 43.11 | 43.14 | 42.85 | 42.94 | 242,253 | -0.01(-0.02%) |
Apr 07, 2017 | 43.01 | 43.16 | 42.85 | 42.95 | 339,042 | +0.01(+0.02%) |
Apr 06, 2017 | 42.94 | 42.98 | 42.72 | 42.94 | 46,239 | +0.35(+0.82%) |
Apr 05, 2017 | 42.89 | 42.96 | 42.53 | 42.59 | 48,768 | +0.13(+0.31%) |
Apr 04, 2017 | 42.56 | 42.56 | 42.31 | 42.46 | 51,133 | -0.14(-0.33%) |