Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 52.81 | 53.66 | 52.81 | 53.07 | 303,629 | +0.31(+0.59%) |
Jun 29, 2017 | 55.22 | 55.30 | 52.73 | 52.76 | 358,034 | -2.43(-4.40%) |
Jun 28, 2017 | 53.92 | 55.20 | 53.63 | 55.19 | 353,859 | +1.60(+2.99%) |
Jun 27, 2017 | 53.91 | 54.00 | 53.53 | 53.59 | 223,130 | -0.32(-0.59%) |
Jun 26, 2017 | 53.53 | 53.99 | 52.99 | 53.91 | 224,803 | +0.53(+0.99%) |
Jun 23, 2017 | 52.97 | 53.54 | 52.74 | 53.38 | 628,104 | +0.35(+0.66%) |
Jun 22, 2017 | 53.48 | 53.62 | 52.95 | 53.03 | 127,423 | -0.45(-0.84%) |
Jun 21, 2017 | 53.45 | 54.27 | 53.15 | 53.48 | 175,529 | +0.11(+0.21%) |
Jun 20, 2017 | 52.95 | 53.52 | 52.67 | 53.37 | 192,788 | +0.41(+0.77%) |
Jun 19, 2017 | 52.82 | 53.48 | 52.53 | 52.96 | 193,309 | +0.40(+0.76%) |
Jun 16, 2017 | 52.35 | 52.71 | 52.12 | 52.56 | 507,991 | -0.28(-0.53%) |
Jun 15, 2017 | 53.49 | 53.90 | 52.65 | 52.84 | 119,406 | -1.28(-2.37%) |
Jun 14, 2017 | 53.47 | 54.72 | 52.81 | 54.12 | 236,226 | +0.81(+1.52%) |
Jun 13, 2017 | 53.03 | 53.52 | 52.67 | 53.31 | 154,835 | +0.41(+0.78%) |
Jun 12, 2017 | 52.57 | 53.25 | 52.26 | 52.90 | 237,036 | +0.28(+0.53%) |
Jun 09, 2017 | 53.10 | 53.59 | 52.27 | 52.62 | 275,012 | -0.29(-0.55%) |
Jun 08, 2017 | 52.39 | 53.28 | 52.16 | 52.91 | 154,296 | +0.44(+0.84%) |
Jun 07, 2017 | 52.85 | 53.08 | 52.25 | 52.47 | 254,475 | -0.15(-0.29%) |
Jun 06, 2017 | 52.20 | 52.90 | 51.67 | 52.62 | 267,579 | +0.13(+0.25%) |
Jun 05, 2017 | 54.55 | 54.55 | 52.44 | 52.49 | 191,638 | -1.93(-3.55%) |
Jun 02, 2017 | 53.90 | 54.78 | 53.75 | 54.42 | 414,014 | +0.64(+1.19%) |
Jun 01, 2017 | 53.52 | 53.82 | 52.83 | 53.78 | 386,817 | +0.23(+0.43%) |
May 31, 2017 | 53.69 | 53.84 | 52.70 | 53.55 | 405,590 | -0.05(-0.09%) |
May 30, 2017 | 53.75 | 53.91 | 52.99 | 53.60 | 307,207 | -0.13(-0.24%) |
May 26, 2017 | 53.07 | 54.19 | 52.90 | 53.73 | 497,989 | +0.84(+1.59%) |
May 25, 2017 | 52.10 | 52.98 | 52.10 | 52.89 | 320,570 | +0.88(+1.69%) |
May 24, 2017 | 51.97 | 52.36 | 51.56 | 52.01 | 217,323 | -0.05(-0.10%) |
May 23, 2017 | 52.09 | 52.25 | 51.51 | 52.06 | 225,690 | +0.25(+0.48%) |
May 22, 2017 | 51.77 | 51.94 | 51.16 | 51.81 | 180,023 | +0.17(+0.33%) |
May 19, 2017 | 51.12 | 51.83 | 50.73 | 51.64 | 450,287 | +0.59(+1.16%) |
May 18, 2017 | 49.81 | 51.43 | 49.61 | 51.05 | 403,707 | +1.18(+2.37%) |
May 17, 2017 | 51.76 | 51.60 | 49.85 | 49.87 | 388,290 | -1.89(-3.65%) |
May 16, 2017 | 52.36 | 53.03 | 51.15 | 51.76 | 288,172 | -0.38(-0.73%) |
May 15, 2017 | 51.98 | 52.26 | 51.77 | 52.14 | 154,631 | +0.27(+0.52%) |
May 12, 2017 | 52.06 | 52.15 | 51.51 | 51.87 | 166,814 | -0.34(-0.65%) |
May 11, 2017 | 52.15 | 52.43 | 51.11 | 52.21 | 271,837 | -0.04(-0.08%) |
May 10, 2017 | 53.70 | 53.73 | 51.71 | 52.25 | 344,005 | -1.45(-2.70%) |
May 09, 2017 | 53.53 | 54.43 | 51.21 | 53.70 | 552,541 | +2.58(+5.05%) |
May 08, 2017 | 51.61 | 51.99 | 50.85 | 51.12 | 299,291 | -0.48(-0.93%) |
May 05, 2017 | 51.69 | 51.77 | 50.86 | 51.60 | 219,504 | -0.02(-0.04%) |
May 04, 2017 | 51.47 | 51.77 | 50.98 | 51.62 | 138,901 | +0.28(+0.55%) |
May 03, 2017 | 51.25 | 51.37 | 50.91 | 51.34 | 180,696 | +0.01(+0.02%) |
May 02, 2017 | 51.80 | 51.80 | 51.13 | 51.33 | 266,139 | -0.14(-0.27%) |
May 01, 2017 | 51.17 | 51.51 | 50.97 | 51.47 | 219,939 | +0.28(+0.55%) |
Apr 28, 2017 | 51.56 | 51.56 | 51.03 | 51.19 | 308,371 | -0.21(-0.41%) |
Apr 27, 2017 | 51.70 | 51.77 | 51.24 | 51.40 | 266,916 | -0.05(-0.10%) |
Apr 26, 2017 | 50.23 | 51.59 | 50.18 | 51.45 | 228,371 | +1.32(+2.63%) |
Apr 25, 2017 | 49.83 | 50.36 | 49.34 | 50.13 | 311,675 | +0.62(+1.25%) |
Apr 24, 2017 | 50.20 | 50.49 | 48.80 | 49.51 | 553,331 | -0.17(-0.34%) |
Apr 21, 2017 | 48.91 | 49.91 | 48.61 | 49.68 | 339,143 | +0.69(+1.41%) |
Apr 20, 2017 | 47.60 | 49.02 | 46.79 | 48.99 | 813,837 | +2.01(+4.28%) |
Apr 19, 2017 | 46.90 | 47.27 | 46.84 | 46.98 | 558,642 | +0.19(+0.41%) |
Apr 18, 2017 | 46.28 | 47.10 | 46.11 | 46.79 | 364,709 | +0.40(+0.86%) |
Apr 17, 2017 | 46.32 | 46.52 | 46.10 | 46.39 | 237,219 | +0.41(+0.89%) |
Apr 13, 2017 | 46.19 | 46.86 | 45.89 | 45.98 | 230,977 | -0.37(-0.80%) |
Apr 12, 2017 | 47.04 | 47.04 | 46.27 | 46.35 | 230,321 | -1.09(-2.30%) |
Apr 11, 2017 | 45.94 | 47.78 | 45.89 | 47.44 | 662,887 | +1.33(+2.88%) |
Apr 10, 2017 | 46.58 | 47.07 | 45.99 | 46.11 | 207,189 | -0.44(-0.95%) |
Apr 07, 2017 | 46.73 | 46.98 | 46.43 | 46.55 | 314,207 | -0.27(-0.58%) |
Apr 06, 2017 | 46.87 | 46.94 | 46.44 | 46.82 | 239,617 | +0.20(+0.43%) |
Apr 05, 2017 | 46.54 | 47.30 | 46.54 | 46.62 | 346,981 | -0.03(-0.06%) |
Apr 04, 2017 | 46.54 | 46.99 | 46.46 | 46.65 | 196,191 | -0.05(-0.11%) |