Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.29 | 49.48 | 49.05 | 49.19 | 533,226 | +0.05(+0.09%) |
Jun 29, 2017 | 49.74 | 49.83 | 48.93 | 49.15 | 597,684 | -0.43(-0.87%) |
Jun 28, 2017 | 48.75 | 49.67 | 48.34 | 49.58 | 650,219 | +1.20(+2.48%) |
Jun 27, 2017 | 48.62 | 48.67 | 48.36 | 48.38 | 331,235 | -0.25(-0.51%) |
Jun 26, 2017 | 48.72 | 48.92 | 48.29 | 48.62 | 521,682 | +0.13(+0.26%) |
Jun 23, 2017 | 48.61 | 48.50 | 1,478,793 | +0.18(+0.38%) | ||
Jun 22, 2017 | 48.65 | 48.65 | 48.28 | 48.31 | 541,849 | -0.42(-0.86%) |
Jun 21, 2017 | 48.98 | 49.10 | 48.68 | 48.73 | 486,880 | -0.17(-0.36%) |
Jun 20, 2017 | 49.45 | 49.48 | 48.91 | 48.91 | 458,987 | -0.55(-1.11%) |
Jun 19, 2017 | 49.85 | 49.91 | 49.39 | 49.46 | 534,618 | -0.17(-0.35%) |
Jun 16, 2017 | 49.54 | 49.76 | 49.28 | 49.63 | 1,145,674 | +0.14(+0.28%) |
Jun 15, 2017 | 48.83 | 49.58 | 48.70 | 49.49 | 646,374 | +0.03(+0.06%) |
Jun 14, 2017 | 49.01 | 49.64 | 48.63 | 49.47 | 928,158 | +0.39(+0.80%) |
Jun 13, 2017 | 48.48 | 49.09 | 48.45 | 49.07 | 914,405 | +0.78(+1.61%) |
Jun 12, 2017 | 47.65 | 48.38 | 46.79 | 48.29 | 809,234 | +0.70(+1.48%) |
Jun 09, 2017 | 47.15 | 47.98 | 47.05 | 47.59 | 809,572 | +0.41(+0.87%) |
Jun 08, 2017 | 47.06 | 47.76 | 47.06 | 47.18 | 634,511 | +0.08(+0.17%) |
Jun 07, 2017 | 46.93 | 47.33 | 46.87 | 47.10 | 478,693 | +0.13(+0.27%) |
Jun 06, 2017 | 46.90 | 47.38 | 46.78 | 46.97 | 418,128 | -0.30(-0.64%) |
Jun 05, 2017 | 46.83 | 47.53 | 46.81 | 47.27 | 447,080 | +0.49(+1.06%) |
Jun 02, 2017 | 46.14 | 46.88 | 46.14 | 46.78 | 575,149 | +0.23(+0.49%) |
Jun 01, 2017 | 45.73 | 46.58 | 45.52 | 46.55 | 605,282 | +0.98(+2.16%) |
May 31, 2017 | 45.32 | 45.74 | 44.98 | 45.57 | 813,866 | +0.31(+0.68%) |
May 30, 2017 | 45.48 | 45.58 | 45.10 | 45.26 | 384,538 | -0.36(-0.80%) |
May 26, 2017 | 45.76 | 45.86 | 45.58 | 45.62 | 309,982 | -0.15(-0.32%) |
May 25, 2017 | 45.50 | 45.88 | 45.40 | 45.77 | 410,151 | +0.43(+0.94%) |
May 24, 2017 | 45.41 | 45.51 | 45.22 | 45.34 | 368,793 | -0.08(-0.18%) |
May 23, 2017 | 45.58 | 45.70 | 45.35 | 45.42 | 488,641 | -0.08(-0.18%) |
May 22, 2017 | 45.56 | 45.81 | 45.11 | 45.50 | 782,607 | -0.05(-0.12%) |
May 19, 2017 | 45.43 | 45.87 | 45.18 | 45.56 | 437,950 | +0.25(+0.56%) |
May 18, 2017 | 45.08 | 45.49 | 44.99 | 45.30 | 670,535 | +0.15(+0.32%) |
May 17, 2017 | 45.85 | 46.10 | 45.10 | 45.16 | 852,648 | -1.51(-3.24%) |
May 16, 2017 | 46.76 | 46.96 | 46.64 | 46.67 | 578,929 | -0.08(-0.18%) |
May 15, 2017 | 46.79 | 47.07 | 46.64 | 46.75 | 422,807 | +0.19(+0.41%) |
May 12, 2017 | 46.60 | 46.73 | 46.29 | 46.56 | 325,819 | -0.15(-0.31%) |
May 11, 2017 | 46.59 | 46.95 | 46.22 | 46.70 | 392,705 | -0.08(-0.18%) |
May 10, 2017 | 46.47 | 46.92 | 46.37 | 46.79 | 388,836 | +0.35(+0.76%) |
May 09, 2017 | 46.78 | 46.85 | 46.34 | 46.43 | 303,568 | -0.28(-0.60%) |
May 08, 2017 | 46.73 | 46.92 | 46.47 | 46.71 | 356,868 | -0.05(-0.12%) |
May 05, 2017 | 46.58 | 46.80 | 46.36 | 46.77 | 423,726 | +0.25(+0.53%) |
May 04, 2017 | 45.85 | 46.54 | 45.85 | 46.52 | 555,795 | +0.67(+1.47%) |
May 03, 2017 | 45.68 | 45.93 | 45.68 | 45.85 | 697,013 | -0.08(-0.18%) |
May 02, 2017 | 46.04 | 46.17 | 45.46 | 45.93 | 917,974 | -0.16(-0.36%) |
May 01, 2017 | 46.25 | 46.26 | 45.97 | 46.09 | 1,071,496 | -0.04(-0.08%) |
Apr 28, 2017 | 46.30 | 46.34 | 46.03 | 46.13 | 754,910 | -0.19(-0.41%) |
Apr 27, 2017 | 46.37 | 46.39 | 46.05 | 46.32 | 646,534 | +0.04(+0.08%) |
Apr 26, 2017 | 46.34 | 46.49 | 46.01 | 46.28 | 878,813 | +0.07(+0.16%) |
Apr 25, 2017 | 46.77 | 46.78 | 46.11 | 46.21 | 836,864 | -0.18(-0.39%) |
Apr 24, 2017 | 46.40 | 47.53 | 46.07 | 46.39 | 1,023,307 | +0.82(+1.80%) |
Apr 21, 2017 | 46.53 | 46.53 | 45.56 | 45.58 | 1,147,671 | -0.86(-1.86%) |
Apr 20, 2017 | 45.52 | 47.59 | 45.52 | 46.44 | 1,779,117 | -0.97(-2.05%) |
Apr 19, 2017 | 47.55 | 47.73 | 47.31 | 47.41 | 656,834 | -0.02(-0.04%) |
Apr 18, 2017 | 47.35 | 47.50 | 46.90 | 47.43 | 1,017,922 | +0.08(+0.17%) |
Apr 17, 2017 | 46.76 | 47.37 | 46.39 | 47.35 | 634,470 | +0.66(+1.40%) |
Apr 13, 2017 | 46.49 | 46.96 | 46.43 | 46.69 | 784,171 | +0.10(+0.21%) |
Apr 12, 2017 | 47.15 | 47.15 | 46.50 | 46.59 | 551,398 | -0.50(-1.06%) |
Apr 11, 2017 | 46.18 | 47.10 | 46.16 | 47.09 | 949,450 | +0.76(+1.63%) |
Apr 10, 2017 | 45.98 | 46.61 | 45.98 | 46.34 | 438,599 | +0.14(+0.30%) |
Apr 07, 2017 | 45.98 | 46.48 | 45.93 | 46.20 | 389,602 | -0.04(-0.08%) |
Apr 06, 2017 | 45.98 | 46.47 | 45.57 | 46.24 | 446,377 | +0.30(+0.65%) |
Apr 05, 2017 | 45.85 | 46.49 | 45.63 | 45.94 | 1,141,284 | +0.45(+0.98%) |
Apr 04, 2017 | 45.22 | 45.51 | 45.04 | 45.49 | 1,279,329 | +0.15(+0.32%) |