Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.56 | 49.66 | 49.56 | 49.66 | 4,012 | -0.01(-0.02%) |
Jun 29, 2017 | 49.85 | 49.85 | 49.60 | 49.67 | 7,060 | -0.30(-0.60%) |
Jun 28, 2017 | 49.98 | 50.02 | 49.95 | 49.97 | 4,652 | +0.14(+0.28%) |
Jun 27, 2017 | 50.05 | 50.10 | 49.83 | 49.83 | 13,146 | -0.43(-0.86%) |
Jun 26, 2017 | 50.29 | 50.29 | 50.19 | 50.26 | 19,244 | +0.12(+0.23%) |
Jun 23, 2017 | 50.29 | 50.29 | 50.09 | 50.15 | 2,179 | +0.08(+0.17%) |
Jun 22, 2017 | 49.92 | 50.13 | 49.91 | 50.06 | 6,158 | +0.04(+0.08%) |
Jun 21, 2017 | 50.12 | 50.15 | 49.87 | 50.02 | 7,248 | -0.14(-0.28%) |
Jun 20, 2017 | 50.30 | 50.30 | 50.05 | 50.16 | 5,910 | -0.48(-0.95%) |
Jun 19, 2017 | 50.52 | 50.64 | 50.48 | 50.64 | 11,276 | +0.06(+0.12%) |
Jun 16, 2017 | 50.48 | 50.58 | 50.45 | 50.58 | 1,721 | +0.13(+0.26%) |
Jun 15, 2017 | 50.24 | 50.48 | 50.22 | 50.45 | 9,188 | -0.03(-0.07%) |
Jun 14, 2017 | 50.62 | 50.62 | 50.48 | 50.48 | 8,560 | +0.19(+0.38%) |
Jun 13, 2017 | 51.09 | 51.09 | 50.22 | 50.29 | 9,129 | +0.29(+0.58%) |
Jun 12, 2017 | 50.08 | 50.08 | 49.93 | 50.01 | 1,648 | +0.09(+0.18%) |
Jun 09, 2017 | 50.04 | 50.04 | 49.69 | 49.92 | 10,536 | +0.15(+0.29%) |
Jun 08, 2017 | 49.63 | 49.79 | 49.63 | 49.77 | 4,110 | -0.06(-0.13%) |
Jun 07, 2017 | 49.84 | 49.90 | 49.79 | 49.83 | 12,855 | -0.03(-0.07%) |
Jun 06, 2017 | 50.73 | 50.73 | 49.78 | 49.87 | 5,822 | -0.10(-0.20%) |
Jun 05, 2017 | 50.37 | 50.37 | 49.87 | 49.96 | 2,605 | +0.01(+0.01%) |
Jun 02, 2017 | 49.71 | 49.96 | 49.71 | 49.96 | 7,761 | +0.45(+0.91%) |
Jun 01, 2017 | 49.27 | 49.50 | 49.25 | 49.50 | 9,641 | +0.40(+0.82%) |
May 31, 2017 | 49.16 | 49.16 | 48.92 | 49.10 | 26,574 | +0.05(+0.10%) |
May 30, 2017 | 49.42 | 49.42 | 49.05 | 49.05 | 12,320 | +0.00(+0.00%) |
May 26, 2017 | 49.08 | 49.09 | 48.96 | 49.05 | 9,789 | -0.12(-0.24%) |
May 25, 2017 | 50.07 | 50.07 | 49.15 | 49.17 | 4,357 | -0.02(-0.04%) |
May 24, 2017 | 49.08 | 49.20 | 49.06 | 49.19 | 12,743 | +0.16(+0.34%) |
May 23, 2017 | 49.00 | 49.06 | 48.99 | 49.03 | 21,383 | +0.08(+0.17%) |
May 22, 2017 | 48.87 | 48.98 | 48.87 | 48.94 | 4,869 | +0.15(+0.30%) |
May 19, 2017 | 48.55 | 48.95 | 48.55 | 48.80 | 23,184 | +0.22(+0.46%) |
May 18, 2017 | 47.73 | 48.57 | 47.73 | 48.57 | 4,862 | +0.26(+0.55%) |
May 17, 2017 | 48.38 | 48.45 | 48.31 | 48.31 | 13,016 | -0.10(-0.20%) |
May 16, 2017 | 48.39 | 48.47 | 48.33 | 48.41 | 13,031 | -0.10(-0.20%) |
May 15, 2017 | 48.71 | 48.71 | 48.51 | 48.51 | 7,948 | +0.20(+0.41%) |
May 12, 2017 | 48.44 | 48.44 | 48.23 | 48.31 | 33,774 | -0.04(-0.09%) |
May 11, 2017 | 48.17 | 48.36 | 48.13 | 48.35 | 5,584 | -0.15(-0.31%) |
May 10, 2017 | 49.15 | 49.15 | 48.44 | 48.50 | 15,512 | +0.18(+0.37%) |
May 09, 2017 | 48.28 | 48.43 | 48.26 | 48.32 | 7,841 | -0.09(-0.18%) |
May 08, 2017 | 48.40 | 48.43 | 48.29 | 48.41 | 4,278 | -0.17(-0.34%) |
May 05, 2017 | 48.35 | 48.57 | 48.35 | 48.57 | 16,454 | +0.34(+0.71%) |
May 04, 2017 | 48.74 | 48.74 | 48.01 | 48.23 | 55,204 | -0.12(-0.24%) |
May 03, 2017 | 48.49 | 48.49 | 48.33 | 48.35 | 2,730 | -0.32(-0.65%) |
May 02, 2017 | 48.80 | 48.80 | 48.66 | 48.66 | 24,065 | +0.03(+0.07%) |
May 01, 2017 | 48.51 | 48.63 | 48.51 | 48.63 | 21,895 | +0.27(+0.56%) |
Apr 28, 2017 | 48.35 | 48.48 | 48.34 | 48.36 | 23,334 | -0.43(-0.88%) |
Apr 27, 2017 | 48.83 | 48.94 | 48.75 | 48.79 | 5,862 | +0.02(+0.03%) |
Apr 26, 2017 | 48.83 | 49.01 | 48.72 | 48.77 | 6,873 | -0.21(-0.42%) |
Apr 25, 2017 | 48.76 | 48.98 | 48.76 | 48.98 | 20,358 | +0.35(+0.71%) |
Apr 24, 2017 | 48.96 | 48.96 | 48.48 | 48.63 | 7,657 | -0.20(-0.40%) |
Apr 21, 2017 | 48.82 | 48.83 | 48.75 | 48.83 | 6,483 | -0.06(-0.12%) |
Apr 20, 2017 | 48.74 | 48.95 | 48.74 | 48.89 | 6,856 | +0.07(+0.14%) |
Apr 19, 2017 | 48.95 | 48.95 | 48.82 | 48.82 | 8,465 | -0.08(-0.15%) |
Apr 18, 2017 | 48.93 | 48.93 | 48.80 | 48.90 | 3,512 | +0.02(+0.03%) |
Apr 17, 2017 | 48.78 | 48.91 | 48.78 | 48.88 | 12,400 | +0.35(+0.73%) |
Apr 13, 2017 | 48.61 | 48.66 | 48.52 | 48.52 | 1,826 | -0.01(-0.02%) |
Apr 12, 2017 | 48.57 | 48.60 | 48.51 | 48.53 | 4,064 | +0.12(+0.26%) |
Apr 11, 2017 | 48.35 | 48.46 | 48.27 | 48.41 | 26,810 | +0.21(+0.45%) |
Apr 10, 2017 | 48.06 | 48.20 | 48.06 | 48.19 | 1,764 | +0.01(+0.02%) |
Apr 07, 2017 | 48.23 | 48.23 | 48.15 | 48.19 | 11,428 | +0.16(+0.34%) |
Apr 06, 2017 | 47.84 | 48.04 | 47.84 | 48.02 | 4,669 | +0.25(+0.52%) |
Apr 05, 2017 | 47.83 | 47.95 | 47.77 | 47.78 | 6,242 | +0.07(+0.16%) |
Apr 04, 2017 | 47.54 | 47.71 | 47.54 | 47.70 | 20,814 | +0.17(+0.36%) |