Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.68 | 49.80 | 48.67 | 49.46 | 3,867,865 | +1.03(+2.12%) |
Jun 29, 2017 | 49.12 | 49.15 | 48.13 | 48.44 | 3,280,740 | -0.56(-1.15%) |
Jun 28, 2017 | 48.98 | 49.32 | 48.92 | 49.00 | 2,590,084 | +0.35(+0.72%) |
Jun 27, 2017 | 48.95 | 49.04 | 48.56 | 48.65 | 3,671,658 | -0.29(-0.59%) |
Jun 26, 2017 | 49.27 | 49.51 | 48.91 | 48.94 | 3,511,884 | -0.07(-0.15%) |
Jun 23, 2017 | 48.77 | 49.11 | 48.46 | 49.02 | 4,662,726 | +0.29(+0.60%) |
Jun 22, 2017 | 48.95 | 49.16 | 48.45 | 48.73 | 5,397,379 | +0.07(+0.15%) |
Jun 21, 2017 | 50.03 | 50.04 | 48.61 | 48.65 | 4,784,002 | -1.32(-2.64%) |
Jun 20, 2017 | 50.60 | 50.79 | 49.94 | 49.97 | 4,535,645 | -0.95(-1.87%) |
Jun 19, 2017 | 50.54 | 51.02 | 50.49 | 50.92 | 4,908,469 | +0.58(+1.15%) |
Jun 16, 2017 | 50.18 | 50.45 | 50.08 | 50.34 | 4,987,716 | +0.35(+0.70%) |
Jun 15, 2017 | 49.31 | 50.00 | 49.27 | 50.00 | 3,923,644 | +0.22(+0.45%) |
Jun 14, 2017 | 50.49 | 50.58 | 49.54 | 49.77 | 8,124,372 | -0.71(-1.40%) |
Jun 13, 2017 | 50.58 | 50.64 | 50.13 | 50.48 | 5,461,944 | -0.09(-0.18%) |
Jun 12, 2017 | 50.37 | 50.92 | 50.28 | 50.57 | 7,325,276 | +0.20(+0.40%) |
Jun 09, 2017 | 49.76 | 50.43 | 49.67 | 50.37 | 6,680,313 | +0.88(+1.78%) |
Jun 08, 2017 | 49.58 | 47.98 | 49.49 | 8,862,366 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.67 | 48.71 | 47.61 | 47.81 | 4,081,966 | -0.85(-1.76%) |
Jun 06, 2017 | 48.83 | 48.84 | 48.42 | 48.66 | 3,171,326 | -0.35(-0.71%) |
Jun 05, 2017 | 49.16 | 49.17 | 48.91 | 49.01 | 3,832,582 | -0.22(-0.45%) |
Jun 02, 2017 | 49.12 | 49.72 | 49.02 | 49.23 | 3,231,779 | +0.07(+0.15%) |
Jun 01, 2017 | 49.20 | 49.46 | 48.94 | 49.16 | 3,101,669 | +0.11(+0.22%) |
May 31, 2017 | 48.95 | 49.13 | 48.46 | 49.05 | 4,909,370 | +0.14(+0.29%) |
May 30, 2017 | 48.78 | 49.07 | 48.61 | 48.91 | 3,125,690 | +0.02(+0.05%) |
May 26, 2017 | 49.04 | 49.07 | 48.60 | 48.88 | 3,000,875 | -0.27(-0.56%) |
May 25, 2017 | 49.61 | 49.62 | 48.91 | 49.16 | 4,683,195 | -0.43(-0.87%) |
May 24, 2017 | 49.36 | 50.15 | 49.23 | 49.59 | 4,247,637 | +0.44(+0.89%) |
May 23, 2017 | 49.42 | 49.50 | 49.00 | 49.15 | 4,018,977 | -0.18(-0.37%) |
May 22, 2017 | 49.41 | 49.71 | 49.32 | 49.33 | 3,956,438 | +0.05(+0.10%) |
May 19, 2017 | 48.73 | 49.49 | 48.59 | 49.28 | 3,845,009 | +0.79(+1.63%) |
May 18, 2017 | 47.91 | 48.67 | 47.59 | 48.49 | 3,681,589 | +0.38(+0.79%) |
May 17, 2017 | 48.62 | 48.49 | 47.90 | 48.11 | 4,502,969 | -0.51(-1.04%) |
May 16, 2017 | 48.54 | 48.68 | 48.17 | 48.62 | 3,741,890 | +0.22(+0.45%) |
May 15, 2017 | 47.89 | 48.64 | 47.88 | 48.40 | 4,215,842 | +0.75(+1.57%) |
May 12, 2017 | 48.04 | 48.15 | 47.49 | 47.66 | 3,596,376 | -0.60(-1.24%) |
May 11, 2017 | 48.66 | 48.84 | 48.13 | 48.25 | 3,880,376 | -0.64(-1.31%) |
May 10, 2017 | 48.59 | 48.94 | 48.42 | 48.89 | 4,476,253 | +0.46(+0.96%) |
May 09, 2017 | 48.14 | 48.49 | 48.01 | 48.43 | 5,519,855 | +0.19(+0.39%) |
May 08, 2017 | 48.44 | 48.57 | 48.09 | 48.24 | 2,634,595 | -0.26(-0.54%) |
May 05, 2017 | 48.10 | 48.62 | 47.99 | 48.50 | 4,459,313 | +0.63(+1.32%) |
May 04, 2017 | 48.83 | 48.84 | 47.51 | 47.87 | 5,704,142 | -0.91(-1.86%) |
May 03, 2017 | 48.50 | 49.28 | 48.39 | 48.77 | 6,141,546 | +0.09(+0.19%) |
May 02, 2017 | 47.49 | 48.72 | 46.72 | 48.68 | 16,100,896 | -1.00(-2.00%) |
May 01, 2017 | 49.42 | 49.80 | 49.25 | 49.68 | 4,614,321 | +0.07(+0.15%) |
Apr 28, 2017 | 50.04 | 50.13 | 49.40 | 49.60 | 4,113,026 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,512,299 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.21 | 50.38 | 3,816,763 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.61 | 49.82 | 50.38 | 5,548,233 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.91 | 49.26 | 4,303,327 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.55 | 4,030,508 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.91 | 48.12 | 48.69 | 4,234,485 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.90 | 3,072,500 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,856 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.51 | 48.06 | 4,401,272 | +0.44(+0.92%) |
Apr 13, 2017 | 47.98 | 48.28 | 47.61 | 47.62 | 4,216,208 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.15 | 47.90 | 48.07 | 4,315,107 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.15 | 3,263,958 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.56 | 48.86 | 49.06 | 2,391,625 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.14 | 48.67 | 48.85 | 2,627,476 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.33 | 48.77 | 49.12 | 3,652,002 | +0.11(+0.22%) |
Apr 05, 2017 | 49.48 | 50.11 | 48.86 | 49.01 | 3,933,672 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.29 | 48.84 | 49.14 | 2,390,991 | -0.09(-0.18%) |