Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.28 | 51.47 | 50.88 | 51.09 | 9,812 | -0.14(-0.28%) |
Jun 29, 2017 | 51.45 | 51.48 | 51.01 | 51.23 | 18,227 | -0.58(-1.12%) |
Jun 28, 2017 | 51.80 | 52.46 | 51.54 | 51.81 | 18,028 | +0.34(+0.67%) |
Jun 27, 2017 | 51.38 | 51.55 | 51.35 | 51.47 | 13,336 | -0.24(-0.46%) |
Jun 26, 2017 | 51.90 | 51.90 | 51.41 | 51.70 | 11,063 | +0.52(+1.02%) |
Jun 23, 2017 | 51.38 | 51.51 | 51.18 | 51.18 | 26,975 | -0.24(-0.46%) |
Jun 22, 2017 | 51.27 | 51.42 | 51.22 | 51.42 | 23,671 | +0.05(+0.10%) |
Jun 21, 2017 | 51.35 | 51.37 | 51.12 | 51.37 | 12,891 | +0.03(+0.07%) |
Jun 20, 2017 | 51.53 | 51.53 | 51.26 | 51.33 | 8,084 | -0.36(-0.69%) |
Jun 19, 2017 | 51.64 | 51.82 | 51.61 | 51.69 | 4,009 | +0.10(+0.19%) |
Jun 16, 2017 | 51.47 | 51.59 | 51.34 | 51.59 | 8,011 | +0.42(+0.82%) |
Jun 15, 2017 | 50.77 | 51.18 | 50.77 | 51.17 | 11,717 | -0.38(-0.74%) |
Jun 14, 2017 | 51.77 | 51.95 | 51.42 | 51.55 | 28,513 | +0.07(+0.14%) |
Jun 13, 2017 | 51.37 | 51.59 | 51.29 | 51.48 | 27,979 | +0.36(+0.70%) |
Jun 12, 2017 | 51.48 | 51.48 | 50.84 | 51.12 | 19,396 | +0.12(+0.23%) |
Jun 09, 2017 | 51.36 | 51.45 | 51.01 | 51.01 | 24,192 | -0.54(-1.04%) |
Jun 08, 2017 | 51.46 | 51.54 | 51.21 | 51.54 | 5,109 | -0.20(-0.39%) |
Jun 07, 2017 | 51.73 | 51.82 | 51.63 | 51.74 | 20,333 | -0.04(-0.07%) |
Jun 06, 2017 | 51.74 | 51.87 | 51.73 | 51.78 | 8,427 | +0.08(+0.15%) |
Jun 05, 2017 | 51.84 | 51.93 | 51.70 | 51.70 | 10,422 | -0.28(-0.54%) |
Jun 02, 2017 | 51.84 | 52.17 | 51.84 | 51.98 | 8,997 | +0.53(+1.03%) |
Jun 01, 2017 | 51.42 | 51.73 | 51.37 | 51.45 | 27,100 | +0.00(+0.00%) |
May 31, 2017 | 51.55 | 51.55 | 51.32 | 51.45 | 11,522 | +0.19(+0.37%) |
May 30, 2017 | 50.99 | 51.26 | 50.99 | 51.26 | 8,184 | +0.11(+0.21%) |
May 26, 2017 | 50.97 | 51.23 | 50.97 | 51.15 | 14,523 | -0.16(-0.32%) |
May 25, 2017 | 51.31 | 51.42 | 51.15 | 51.32 | 15,394 | +0.06(+0.12%) |
May 24, 2017 | 51.02 | 51.28 | 51.02 | 51.26 | 5,681 | -0.01(-0.02%) |
May 23, 2017 | 51.22 | 51.33 | 51.11 | 51.26 | 10,215 | +0.05(+0.10%) |
May 22, 2017 | 51.30 | 51.38 | 51.13 | 51.21 | 8,685 | +0.11(+0.21%) |
May 19, 2017 | 51.18 | 51.22 | 50.91 | 51.11 | 7,843 | +0.11(+0.21%) |
May 18, 2017 | 50.62 | 51.00 | 50.37 | 51.00 | 52,738 | +0.45(+0.89%) |
May 17, 2017 | 50.71 | 50.93 | 50.55 | 50.55 | 6,556 | -0.43(-0.85%) |
May 16, 2017 | 50.85 | 51.05 | 50.84 | 50.98 | 7,890 | +0.41(+0.80%) |
May 15, 2017 | 50.46 | 50.69 | 50.33 | 50.58 | 10,605 | +0.28(+0.56%) |
May 12, 2017 | 50.53 | 50.53 | 50.13 | 50.29 | 16,280 | +0.04(+0.08%) |
May 11, 2017 | 51.93 | 51.93 | 49.81 | 50.25 | 31,565 | +0.02(+0.05%) |
May 10, 2017 | 50.15 | 50.23 | 50.04 | 50.23 | 17,385 | +0.21(+0.42%) |
May 09, 2017 | 50.10 | 50.40 | 49.86 | 50.02 | 19,961 | -0.14(-0.28%) |
May 08, 2017 | 50.14 | 50.27 | 50.14 | 50.16 | 9,545 | -0.29(-0.57%) |
May 05, 2017 | 50.22 | 50.49 | 50.15 | 50.45 | 20,606 | +0.39(+0.77%) |
May 04, 2017 | 49.66 | 50.06 | 49.66 | 50.06 | 11,329 | +0.47(+0.96%) |
May 03, 2017 | 49.52 | 49.84 | 49.37 | 49.59 | 24,928 | -0.04(-0.09%) |
May 02, 2017 | 49.66 | 49.81 | 49.47 | 49.63 | 10,160 | +0.25(+0.51%) |
May 01, 2017 | 49.35 | 49.47 | 49.35 | 49.38 | 17,234 | +0.20(+0.41%) |
Apr 28, 2017 | 49.29 | 49.29 | 49.06 | 49.18 | 14,370 | -0.15(-0.30%) |
Apr 27, 2017 | 49.21 | 49.49 | 49.19 | 49.33 | 28,455 | +0.09(+0.19%) |
Apr 26, 2017 | 49.13 | 49.41 | 49.11 | 49.23 | 11,349 | -0.17(-0.34%) |
Apr 25, 2017 | 49.25 | 49.45 | 49.25 | 49.40 | 5,081 | +0.28(+0.57%) |
Apr 24, 2017 | 49.16 | 49.16 | 48.88 | 49.12 | 4,405 | +1.09(+2.28%) |
Apr 21, 2017 | 48.24 | 48.24 | 47.83 | 48.02 | 16,969 | -0.07(-0.16%) |
Apr 20, 2017 | 48.25 | 48.33 | 48.05 | 48.10 | 22,146 | +0.49(+1.03%) |
Apr 19, 2017 | 48.05 | 48.05 | 47.61 | 47.61 | 13,449 | -0.46(-0.95%) |
Apr 18, 2017 | 47.95 | 48.07 | 47.72 | 48.07 | 16,955 | -0.24(-0.50%) |
Apr 17, 2017 | 48.07 | 48.31 | 48.07 | 48.31 | 17,694 | +0.49(+1.02%) |
Apr 13, 2017 | 47.95 | 48.07 | 47.60 | 47.82 | 21,481 | -0.13(-0.28%) |
Apr 12, 2017 | 48.05 | 48.08 | 47.91 | 47.95 | 5,762 | -0.19(-0.40%) |
Apr 11, 2017 | 47.65 | 48.14 | 47.65 | 48.14 | 4,136 | +0.39(+0.82%) |
Apr 10, 2017 | 47.64 | 47.90 | 47.64 | 47.75 | 5,238 | -0.11(-0.23%) |
Apr 07, 2017 | 47.78 | 48.01 | 47.78 | 47.86 | 8,143 | +0.19(+0.40%) |
Apr 06, 2017 | 47.96 | 48.02 | 47.60 | 47.67 | 20,837 | +0.03(+0.07%) |
Apr 05, 2017 | 48.02 | 48.19 | 47.64 | 47.64 | 28,441 | -0.43(-0.89%) |
Apr 04, 2017 | 47.81 | 48.06 | 47.81 | 48.06 | 2,701 | +0.25(+0.51%) |