Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 52.97 | 79 | -0.31(-0.59%) | |||
Jun 28, 2017 | 53.32 | 53.32 | 53.29 | 53.29 | 575 | +0.40(+0.75%) |
Jun 26, 2017 | 52.89 | 149 | +0.28(+0.53%) | |||
Jun 23, 2017 | 52.61 | 52.61 | 52.61 | 52.61 | 259 | -0.34(-0.63%) |
Jun 20, 2017 | 52.94 | 3 | +0.25(+0.47%) | |||
Jun 16, 2017 | 52.70 | 57 | -0.12(-0.22%) | |||
Jun 15, 2017 | 52.81 | 52.81 | 52.81 | 52.81 | 285 | -0.14(-0.26%) |
Jun 13, 2017 | 52.95 | 2 | +0.48(+0.92%) | |||
Jun 09, 2017 | 52.47 | 20 | +0.24(+0.46%) | |||
Jun 08, 2017 | 52.40 | 52.46 | 52.22 | 52.23 | 1,077 | +0.05(+0.09%) |
Jun 07, 2017 | 52.03 | 52.25 | 52.03 | 52.18 | 699 | +0.04(+0.08%) |
Jun 06, 2017 | 52.14 | 52.14 | 52.14 | 52.14 | 106 | -0.35(-0.67%) |
Jun 05, 2017 | 52.44 | 52.49 | 52.44 | 52.49 | 856 | -0.14(-0.27%) |
Jun 02, 2017 | 52.63 | 52.63 | 52.60 | 52.63 | 748 | +0.02(+0.04%) |
Jun 01, 2017 | 52.23 | 52.67 | 52.23 | 52.61 | 833 | +0.74(+1.44%) |
May 31, 2017 | 51.86 | 51.86 | 51.86 | 51.86 | 324 | -0.09(-0.18%) |
May 30, 2017 | 52.08 | 52.08 | 51.96 | 51.96 | 333 | -0.15(-0.30%) |
May 26, 2017 | 52.11 | 52.11 | 52.11 | 52.11 | 158 | +0.47(+0.92%) |
May 24, 2017 | 51.64 | 1 | -0.11(-0.22%) | |||
May 22, 2017 | 51.75 | 79 | +0.17(+0.33%) | |||
May 19, 2017 | 51.31 | 51.58 | 51.31 | 51.58 | 1,056 | +0.48(+0.94%) |
May 18, 2017 | 50.96 | 51.23 | 50.96 | 51.10 | 655 | +0.20(+0.40%) |
May 17, 2017 | 51.34 | 51.34 | 50.90 | 50.90 | 525 | -1.07(-2.07%) |
May 16, 2017 | 51.97 | 51.97 | 51.97 | 51.97 | 344 | -0.21(-0.41%) |
May 15, 2017 | 52.03 | 52.19 | 52.03 | 52.19 | 707 | +0.39(+0.75%) |
May 12, 2017 | 51.81 | 51.81 | 51.80 | 51.80 | 674 | -0.40(-0.77%) |
May 11, 2017 | 52.19 | 52.20 | 52.19 | 52.20 | 289 | -0.25(-0.48%) |
May 10, 2017 | 52.21 | 52.45 | 52.21 | 52.45 | 761 | +0.21(+0.40%) |
May 09, 2017 | 52.30 | 52.35 | 52.21 | 52.24 | 1,339 | +0.08(+0.14%) |
May 05, 2017 | 52.17 | 2 | -0.03(-0.05%) | |||
May 04, 2017 | 52.19 | 52.19 | 52.19 | 52.19 | 116 | +0.37(+0.71%) |
May 03, 2017 | 51.82 | 51.82 | 51.82 | 51.82 | 271 | -0.21(-0.40%) |
May 02, 2017 | 52.03 | 52.03 | 52.03 | 52.03 | 165 | +0.16(+0.31%) |
Apr 28, 2017 | 51.87 | 3 | -0.28(-0.53%) | |||
Apr 27, 2017 | 52.15 | 52.15 | 52.15 | 52.15 | 106 | -0.29(-0.55%) |
Apr 26, 2017 | 52.45 | 52.45 | 52.44 | 52.44 | 575 | +0.27(+0.52%) |
Apr 25, 2017 | 52.04 | 52.17 | 52.04 | 52.17 | 933 | +0.33(+0.64%) |
Apr 24, 2017 | 51.68 | 51.90 | 51.68 | 51.83 | 896 | +0.62(+1.21%) |
Apr 21, 2017 | 51.48 | 51.48 | 51.21 | 51.21 | 3,192 | -0.41(-0.80%) |
Apr 20, 2017 | 51.21 | 51.63 | 51.21 | 51.63 | 1,322 | +0.74(+1.44%) |
Apr 18, 2017 | 50.89 | 2 | +0.01(+0.02%) | |||
Apr 17, 2017 | 50.90 | 50.90 | 50.86 | 50.88 | 7,284 | -0.23(-0.44%) |
Apr 12, 2017 | 51.11 | 126 | -0.39(-0.76%) | |||
Apr 10, 2017 | 51.50 | 6 | -0.13(-0.25%) | |||
Apr 05, 2017 | 51.63 | 51.63 | 51.63 | 0 | +0.49(+0.97%) | |
Apr 04, 2017 | 51.22 | 51.22 | 51.11 | 51.13 | 2,729 | -0.70(-1.35%) |