Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 54.15 | 54.15 | 54.15 | 0 | -2.27(-4.02%) | |
Jun 23, 2017 | 56.42 | 68 | -0.52(-0.91%) | |||
Jun 22, 2017 | 56.86 | 57.13 | 54.21 | 56.94 | 607 | -0.52(-0.90%) |
Jun 21, 2017 | 57.18 | 57.46 | 57.18 | 57.46 | 759 | +0.61(+1.08%) |
Jun 19, 2017 | 56.85 | 26 | +0.06(+0.11%) | |||
Jun 16, 2017 | 56.42 | 56.83 | 56.42 | 56.78 | 1,196 | -0.22(-0.38%) |
Jun 15, 2017 | 56.70 | 57.00 | 55.82 | 57.00 | 2,216 | +1.10(+1.97%) |
Jun 14, 2017 | 56.03 | 56.03 | 55.66 | 55.90 | 1,415 | -0.60(-1.06%) |
Jun 13, 2017 | 56.28 | 56.51 | 56.28 | 56.50 | 646 | +0.08(+0.15%) |
Jun 12, 2017 | 56.30 | 56.41 | 56.30 | 56.41 | 1,721 | -0.07(-0.13%) |
Jun 09, 2017 | 56.65 | 56.65 | 56.49 | 56.49 | 578 | +0.49(+0.87%) |
Jun 07, 2017 | 56.00 | 56.00 | 56.00 | 0 | +2.00(+3.70%) | |
Jun 05, 2017 | 54.00 | 54.00 | 54.00 | 0 | -2.22(-3.94%) | |
Jun 01, 2017 | 56.22 | 25 | +0.13(+0.22%) | |||
May 31, 2017 | 56.35 | 56.35 | 55.95 | 56.09 | 759 | -0.34(-0.60%) |
May 30, 2017 | 53.87 | 56.43 | 53.87 | 56.43 | 10,302 | +0.25(+0.44%) |
May 25, 2017 | 56.18 | 90 | -0.14(-0.25%) | |||
May 24, 2017 | 56.59 | 56.59 | 56.23 | 56.32 | 666 | +0.40(+0.72%) |
May 23, 2017 | 54.41 | 55.92 | 53.03 | 55.92 | 4,546 | -0.11(-0.20%) |
May 22, 2017 | 55.79 | 56.03 | 55.78 | 56.03 | 855 | -0.72(-1.27%) |
May 19, 2017 | 56.75 | 56.75 | 56.75 | 56.75 | 563 | -0.50(-0.87%) |
May 18, 2017 | 57.25 | 57.25 | 57.25 | 57.25 | 1,967 | +10.16(+21.58%) |
May 17, 2017 | 57.25 | 57.25 | 47.09 | 47.09 | 1,428 | -8.62(-15.47%) |
May 16, 2017 | 57.93 | 58.13 | 55.71 | 55.71 | 5,956 | -3.08(-5.24%) |
May 15, 2017 | 58.72 | 58.85 | 58.72 | 58.79 | 1,233 | -0.77(-1.30%) |
May 12, 2017 | 59.58 | 59.58 | 59.56 | 59.56 | 450 | -0.42(-0.70%) |
May 11, 2017 | 60.02 | 60.02 | 59.98 | 59.98 | 1,372 | +0.05(+0.08%) |
May 10, 2017 | 60.10 | 60.10 | 59.93 | 59.93 | 2,206 | +0.20(+0.33%) |
May 09, 2017 | 59.75 | 59.75 | 56.14 | 59.73 | 2,474 | +0.07(+0.12%) |
May 08, 2017 | 59.66 | 59.66 | 59.66 | 59.66 | 263 | +0.64(+1.08%) |
May 05, 2017 | 58.79 | 59.02 | 58.79 | 59.02 | 397 | -0.64(-1.07%) |
May 02, 2017 | 59.66 | 165 | +0.35(+0.58%) | |||
May 01, 2017 | 59.52 | 59.52 | 59.31 | 59.31 | 378 | -0.48(-0.80%) |
Apr 26, 2017 | 59.79 | 59.79 | 59.79 | 0 | +0.70(+1.18%) | |
Apr 25, 2017 | 60.00 | 60.00 | 58.96 | 59.09 | 1,316 | -1.30(-2.15%) |
Apr 24, 2017 | 60.20 | 60.62 | 60.20 | 60.39 | 1,231 | -1.50(-2.42%) |
Apr 21, 2017 | 62.06 | 62.34 | 61.89 | 61.89 | 840 | +0.28(+0.45%) |
Apr 20, 2017 | 61.10 | 61.61 | 61.07 | 61.61 | 10,607 | -0.75(-1.21%) |
Apr 17, 2017 | 62.36 | 62.36 | 62.36 | 0 | -0.76(-1.20%) | |
Apr 12, 2017 | 63.12 | 40 | +0.04(+0.06%) | |||
Apr 11, 2017 | 62.97 | 63.10 | 62.97 | 63.08 | 1,300 | -0.12(-0.19%) |
Apr 10, 2017 | 62.99 | 63.29 | 62.99 | 63.20 | 416 | +0.09(+0.14%) |
Apr 07, 2017 | 62.62 | 63.25 | 62.62 | 63.11 | 3,431 | +0.61(+0.98%) |
Apr 06, 2017 | 62.50 | 62.50 | 62.50 | 62.50 | 118 | +0.60(+0.97%) |
Apr 05, 2017 | 62.03 | 62.27 | 60.75 | 61.90 | 1,546 | -0.38(-0.61%) |
Apr 04, 2017 | 62.28 | 62.28 | 62.28 | 62.28 | 100 | -0.16(-0.26%) |