Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.38 | 50.48 | 49.80 | 50.22 | 238,475 | +0.30(+0.60%) |
Jun 29, 2017 | 50.52 | 50.52 | 49.66 | 49.92 | 130,661 | -1.85(-3.57%) |
Jun 28, 2017 | 51.63 | 51.82 | 51.43 | 51.77 | 65,269 | -0.06(-0.12%) |
Jun 27, 2017 | 51.70 | 52.05 | 51.55 | 51.83 | 56,113 | +0.17(+0.33%) |
Jun 26, 2017 | 51.99 | 51.99 | 51.52 | 51.66 | 49,017 | -0.20(-0.39%) |
Jun 23, 2017 | 51.54 | 51.95 | 51.50 | 51.86 | 102,854 | +0.24(+0.46%) |
Jun 22, 2017 | 51.69 | 51.71 | 51.55 | 51.62 | 87,303 | -0.13(-0.25%) |
Jun 21, 2017 | 51.34 | 51.75 | 51.34 | 51.75 | 96,324 | +0.04(+0.08%) |
Jun 20, 2017 | 52.33 | 52.35 | 51.59 | 51.71 | 175,311 | -0.11(-0.21%) |
Jun 19, 2017 | 51.84 | 52.08 | 51.75 | 51.82 | 386,082 | +0.06(+0.12%) |
Jun 16, 2017 | 50.96 | 51.76 | 50.93 | 51.76 | 107,030 | +1.08(+2.13%) |
Jun 15, 2017 | 50.22 | 50.71 | 50.22 | 50.68 | 123,713 | -0.43(-0.84%) |
Jun 14, 2017 | 51.43 | 51.49 | 50.88 | 51.11 | 90,891 | -0.13(-0.25%) |
Jun 13, 2017 | 51.00 | 51.28 | 50.84 | 51.24 | 223,436 | +1.01(+2.01%) |
Jun 12, 2017 | 50.48 | 50.52 | 50.05 | 50.23 | 102,697 | -0.71(-1.39%) |
Jun 09, 2017 | 50.81 | 51.03 | 50.68 | 50.94 | 87,908 | -0.24(-0.47%) |
Jun 08, 2017 | 50.90 | 51.18 | 50.73 | 51.18 | 118,003 | -0.19(-0.37%) |
Jun 07, 2017 | 51.66 | 51.77 | 51.23 | 51.37 | 69,549 | +0.32(+0.63%) |
Jun 06, 2017 | 51.23 | 51.30 | 50.90 | 51.05 | 91,341 | -0.85(-1.63%) |
Jun 05, 2017 | 51.82 | 51.94 | 51.74 | 51.90 | 58,165 | -0.47(-0.89%) |
Jun 02, 2017 | 52.13 | 52.37 | 52.01 | 52.36 | 91,449 | +0.76(+1.48%) |
Jun 01, 2017 | 51.38 | 51.60 | 51.38 | 51.60 | 50,143 | +0.42(+0.82%) |
May 31, 2017 | 51.33 | 51.45 | 51.00 | 51.18 | 79,684 | +0.48(+0.95%) |
May 30, 2017 | 50.58 | 50.74 | 50.51 | 50.70 | 71,809 | -0.18(-0.35%) |
May 26, 2017 | 50.67 | 50.88 | 50.58 | 50.88 | 59,336 | -0.48(-0.93%) |
May 25, 2017 | 51.29 | 51.62 | 51.19 | 51.36 | 95,403 | +0.30(+0.59%) |
May 24, 2017 | 50.76 | 51.06 | 50.65 | 51.06 | 76,178 | +0.16(+0.31%) |
May 23, 2017 | 51.20 | 51.21 | 50.79 | 50.90 | 44,871 | -0.49(-0.95%) |
May 22, 2017 | 51.19 | 51.39 | 51.19 | 51.39 | 52,554 | +0.17(+0.33%) |
May 19, 2017 | 51.28 | 51.36 | 51.16 | 51.22 | 99,581 | +0.38(+0.75%) |
May 18, 2017 | 50.70 | 51.04 | 50.67 | 50.84 | 97,368 | +0.44(+0.87%) |
May 17, 2017 | 50.88 | 51.04 | 50.39 | 50.40 | 106,628 | -0.95(-1.84%) |
May 16, 2017 | 51.46 | 51.58 | 51.33 | 51.35 | 237,355 | +0.55(+1.09%) |
May 15, 2017 | 50.60 | 50.82 | 50.55 | 50.80 | 74,091 | +0.11(+0.22%) |
May 12, 2017 | 50.38 | 50.71 | 50.28 | 50.69 | 60,749 | -0.12(-0.25%) |
May 11, 2017 | 50.64 | 50.85 | 50.29 | 50.81 | 79,041 | +0.42(+0.83%) |
May 10, 2017 | 50.45 | 50.49 | 50.25 | 50.39 | 95,794 | -0.35(-0.69%) |
May 09, 2017 | 50.81 | 51.12 | 50.64 | 50.74 | 157,290 | -0.39(-0.76%) |
May 08, 2017 | 51.66 | 51.66 | 51.00 | 51.13 | 137,205 | -1.59(-3.02%) |
May 05, 2017 | 52.20 | 52.72 | 52.14 | 52.72 | 79,849 | +1.16(+2.25%) |
May 04, 2017 | 50.93 | 51.56 | 50.93 | 51.56 | 169,728 | +1.29(+2.57%) |
May 03, 2017 | 50.24 | 50.45 | 50.15 | 50.27 | 42,554 | +0.36(+0.72%) |
May 02, 2017 | 49.40 | 49.92 | 49.25 | 49.91 | 114,320 | +0.34(+0.69%) |
May 01, 2017 | 49.50 | 49.70 | 49.30 | 49.57 | 46,075 | +0.19(+0.38%) |
Apr 28, 2017 | 49.48 | 49.61 | 49.27 | 49.38 | 46,804 | +0.27(+0.55%) |
Apr 27, 2017 | 48.89 | 49.18 | 48.78 | 49.11 | 79,037 | +0.21(+0.44%) |
Apr 26, 2017 | 49.22 | 49.26 | 48.72 | 48.90 | 123,883 | -0.35(-0.71%) |
Apr 25, 2017 | 48.59 | 49.26 | 48.48 | 49.24 | 158,438 | +2.52(+5.40%) |
Apr 24, 2017 | 46.59 | 46.72 | 46.43 | 46.72 | 142,953 | +2.28(+5.13%) |
Apr 21, 2017 | 44.45 | 44.50 | 44.24 | 44.44 | 150,448 | -0.05(-0.12%) |
Apr 20, 2017 | 44.42 | 44.77 | 44.36 | 44.49 | 112,958 | +0.78(+1.79%) |
Apr 19, 2017 | 43.99 | 44.02 | 43.64 | 43.71 | 41,602 | -0.11(-0.25%) |
Apr 18, 2017 | 43.68 | 43.94 | 43.50 | 43.82 | 123,618 | -0.16(-0.38%) |
Apr 17, 2017 | 43.72 | 45.09 | 43.72 | 43.99 | 81,267 | +0.14(+0.31%) |
Apr 13, 2017 | 43.79 | 44.08 | 43.64 | 43.85 | 39,638 | -0.69(-1.55%) |
Apr 12, 2017 | 44.41 | 44.60 | 44.20 | 44.54 | 54,230 | +0.10(+0.23%) |
Apr 11, 2017 | 44.48 | 44.61 | 43.98 | 44.44 | 85,920 | -0.93(-2.05%) |
Apr 10, 2017 | 43.82 | 45.50 | 43.80 | 45.37 | 260,297 | +1.08(+2.44%) |
Apr 07, 2017 | 44.03 | 44.45 | 43.99 | 44.29 | 43,091 | +0.19(+0.43%) |
Apr 06, 2017 | 44.21 | 44.24 | 43.98 | 44.10 | 67,532 | +0.51(+1.17%) |
Apr 05, 2017 | 43.65 | 43.76 | 43.42 | 43.59 | 85,595 | -0.52(-1.18%) |
Apr 04, 2017 | 43.92 | 44.14 | 43.83 | 44.11 | 122,432 | +0.38(+0.87%) |