Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.61 | 51.99 | 51.32 | 51.37 | 189,846 | -0.05(-0.09%) |
Jun 29, 2017 | 52.90 | 52.90 | 51.04 | 51.42 | 187,043 | -1.52(-2.88%) |
Jun 28, 2017 | 51.42 | 52.99 | 51.42 | 52.94 | 185,521 | +1.81(+3.54%) |
Jun 27, 2017 | 52.75 | 52.94 | 51.09 | 51.13 | 427,698 | -1.62(-3.07%) |
Jun 26, 2017 | 52.75 | 53.13 | 52.09 | 52.75 | 161,986 | -0.10(-0.18%) |
Jun 23, 2017 | 52.42 | 53.28 | 52.42 | 52.85 | 277,882 | +0.19(+0.36%) |
Jun 22, 2017 | 52.32 | 52.75 | 51.94 | 52.66 | 209,728 | +0.52(+1.01%) |
Jun 21, 2017 | 52.18 | 52.55 | 51.94 | 52.13 | 156,332 | +0.10(+0.18%) |
Jun 20, 2017 | 52.23 | 52.56 | 51.51 | 52.04 | 161,550 | -0.43(-0.82%) |
Jun 19, 2017 | 52.61 | 52.99 | 52.09 | 52.47 | 162,977 | +0.05(+0.09%) |
Jun 16, 2017 | 52.32 | 53.28 | 52.13 | 52.42 | 750,454 | -0.24(-0.45%) |
Jun 15, 2017 | 52.37 | 52.95 | 52.09 | 52.66 | 183,698 | -0.05(-0.09%) |
Jun 14, 2017 | 53.13 | 53.30 | 52.28 | 52.71 | 133,323 | -0.29(-0.54%) |
Jun 13, 2017 | 53.32 | 53.56 | 52.66 | 52.99 | 184,743 | +0.00(+0.00%) |
Jun 12, 2017 | 51.47 | 53.23 | 51.47 | 52.99 | 393,460 | +1.19(+2.30%) |
Jun 09, 2017 | 53.04 | 53.68 | 51.56 | 51.80 | 236,020 | -0.95(-1.81%) |
Jun 08, 2017 | 52.18 | 53.04 | 52.09 | 52.75 | 108,396 | +0.62(+1.19%) |
Jun 07, 2017 | 52.32 | 52.56 | 51.66 | 52.13 | 175,461 | +0.05(+0.09%) |
Jun 06, 2017 | 52.51 | 53.23 | 51.70 | 52.09 | 198,776 | -0.62(-1.18%) |
Jun 05, 2017 | 52.80 | 53.42 | 52.56 | 52.71 | 171,679 | +0.05(+0.09%) |
Jun 02, 2017 | 53.37 | 53.99 | 52.47 | 52.66 | 189,359 | -0.71(-1.34%) |
Jun 01, 2017 | 53.09 | 53.42 | 52.56 | 53.37 | 196,383 | +0.62(+1.17%) |
May 31, 2017 | 52.28 | 53.29 | 51.85 | 52.75 | 239,195 | +0.71(+1.37%) |
May 30, 2017 | 53.99 | 53.99 | 52.04 | 52.04 | 343,791 | -1.81(-3.36%) |
May 26, 2017 | 53.52 | 54.09 | 53.13 | 53.85 | 258,516 | +0.17(+0.31%) |
May 25, 2017 | 53.11 | 53.91 | 52.59 | 53.68 | 291,638 | +0.81(+1.53%) |
May 24, 2017 | 52.16 | 53.16 | 51.49 | 52.87 | 390,914 | +1.95(+3.83%) |
May 23, 2017 | 51.06 | 52.49 | 49.88 | 50.92 | 405,920 | +0.10(+0.19%) |
May 22, 2017 | 52.35 | 52.46 | 50.78 | 50.83 | 321,615 | -1.52(-2.91%) |
May 19, 2017 | 52.97 | 53.25 | 52.21 | 52.35 | 295,760 | -0.52(-0.99%) |
May 18, 2017 | 53.30 | 53.54 | 52.54 | 52.87 | 290,174 | -0.43(-0.80%) |
May 17, 2017 | 54.73 | 54.73 | 53.16 | 53.30 | 298,920 | -1.86(-3.36%) |
May 16, 2017 | 54.40 | 55.21 | 54.21 | 55.16 | 208,341 | +0.81(+1.49%) |
May 15, 2017 | 54.59 | 55.16 | 54.35 | 54.35 | 254,803 | -0.24(-0.44%) |
May 12, 2017 | 54.68 | 54.87 | 54.40 | 54.59 | 199,119 | -0.19(-0.35%) |
May 11, 2017 | 54.87 | 55.44 | 53.70 | 54.78 | 249,049 | -0.52(-0.95%) |
May 10, 2017 | 56.16 | 56.16 | 52.78 | 55.30 | 721,532 | -0.86(-1.53%) |
May 09, 2017 | 57.82 | 59.11 | 55.87 | 56.16 | 497,439 | -3.33(-5.60%) |
May 08, 2017 | 59.25 | 59.58 | 59.21 | 59.49 | 181,106 | +0.24(+0.40%) |
May 05, 2017 | 59.49 | 59.58 | 58.82 | 59.25 | 174,926 | +0.00(+0.00%) |
May 04, 2017 | 59.16 | 59.65 | 59.01 | 59.25 | 99,005 | +0.24(+0.40%) |
May 03, 2017 | 58.73 | 59.01 | 58.44 | 59.01 | 125,495 | +0.19(+0.32%) |
May 02, 2017 | 58.92 | 58.96 | 58.63 | 58.82 | 111,848 | -0.05(-0.08%) |
May 01, 2017 | 59.01 | 59.06 | 58.49 | 58.87 | 112,680 | +0.14(+0.24%) |
Apr 28, 2017 | 58.92 | 58.96 | 58.11 | 58.73 | 130,530 | +0.05(+0.08%) |
Apr 27, 2017 | 58.25 | 58.82 | 58.11 | 58.68 | 169,377 | +0.62(+1.07%) |
Apr 26, 2017 | 58.16 | 58.25 | 57.85 | 58.06 | 212,566 | +0.00(+0.00%) |
Apr 25, 2017 | 58.44 | 58.58 | 58.01 | 58.06 | 158,029 | -0.05(-0.08%) |
Apr 24, 2017 | 57.97 | 58.18 | 57.39 | 58.11 | 181,169 | +0.90(+1.58%) |
Apr 21, 2017 | 57.58 | 57.77 | 57.20 | 57.20 | 108,602 | -0.52(-0.91%) |
Apr 20, 2017 | 57.68 | 58.16 | 57.44 | 57.73 | 87,436 | +0.24(+0.41%) |
Apr 19, 2017 | 57.56 | 58.01 | 57.49 | 57.49 | 108,387 | +0.10(+0.17%) |
Apr 18, 2017 | 57.35 | 57.73 | 57.11 | 57.39 | 97,663 | -0.10(-0.17%) |
Apr 17, 2017 | 57.01 | 57.77 | 57.01 | 57.49 | 112,511 | +0.62(+1.09%) |
Apr 13, 2017 | 56.92 | 57.35 | 56.68 | 56.87 | 89,543 | -0.19(-0.33%) |
Apr 12, 2017 | 57.63 | 57.63 | 56.73 | 57.06 | 66,134 | -0.52(-0.91%) |
Apr 11, 2017 | 56.97 | 57.63 | 56.68 | 57.58 | 150,766 | +0.52(+0.92%) |
Apr 10, 2017 | 56.78 | 57.39 | 56.68 | 57.06 | 173,277 | +0.33(+0.59%) |
Apr 07, 2017 | 57.20 | 57.39 | 56.73 | 56.73 | 95,942 | -0.57(-1.00%) |
Apr 06, 2017 | 56.78 | 57.54 | 56.59 | 57.30 | 83,291 | +0.43(+0.75%) |
Apr 05, 2017 | 57.25 | 57.97 | 56.63 | 56.87 | 141,223 | -0.33(-0.58%) |
Apr 04, 2017 | 57.54 | 58.01 | 56.87 | 57.20 | 130,489 | -0.43(-0.74%) |