Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.23 | 54.33 | 53.07 | 53.85 | 1,526,464 | -0.39(-0.72%) |
Jun 29, 2017 | 53.86 | 55.76 | 53.08 | 54.24 | 1,889,342 | +0.55(+1.03%) |
Jun 28, 2017 | 53.83 | 54.43 | 53.55 | 53.69 | 2,408,894 | +0.04(+0.08%) |
Jun 27, 2017 | 51.30 | 54.25 | 51.30 | 53.65 | 2,847,638 | +2.34(+4.56%) |
Jun 26, 2017 | 49.75 | 51.51 | 49.42 | 51.30 | 1,351,376 | +1.57(+3.15%) |
Jun 23, 2017 | 48.27 | 49.80 | 47.46 | 49.74 | 3,211,991 | +1.22(+2.51%) |
Jun 22, 2017 | 47.97 | 48.90 | 47.32 | 48.52 | 1,540,916 | +0.66(+1.39%) |
Jun 21, 2017 | 50.62 | 50.67 | 47.36 | 47.86 | 2,729,896 | -2.81(-5.55%) |
Jun 20, 2017 | 51.82 | 52.02 | 50.61 | 50.67 | 2,420,054 | -1.15(-2.22%) |
Jun 19, 2017 | 51.53 | 52.00 | 51.12 | 51.82 | 2,158,381 | +0.35(+0.68%) |
Jun 16, 2017 | 50.85 | 51.47 | 49.55 | 51.47 | 2,571,868 | +0.45(+0.88%) |
Jun 15, 2017 | 50.96 | 51.48 | 50.28 | 51.01 | 2,148,995 | -0.05(-0.10%) |
Jun 14, 2017 | 50.56 | 51.22 | 49.66 | 51.07 | 2,452,463 | +0.69(+1.37%) |
Jun 13, 2017 | 50.97 | 51.67 | 50.27 | 50.38 | 3,439,129 | -0.62(-1.22%) |
Jun 12, 2017 | 50.65 | 52.03 | 50.14 | 51.00 | 3,284,596 | +0.34(+0.67%) |
Jun 09, 2017 | 48.61 | 51.37 | 48.56 | 50.66 | 3,522,997 | +2.15(+4.42%) |
Jun 08, 2017 | 49.56 | 47.79 | 48.51 | 2,859,536 | +0.73(+1.53%) | |
Jun 07, 2017 | 46.19 | 48.47 | 45.94 | 47.78 | 4,196,175 | +1.84(+4.00%) |
Jun 06, 2017 | 44.21 | 46.31 | 43.44 | 45.94 | 3,706,620 | +0.92(+2.04%) |
Jun 05, 2017 | 44.98 | 45.34 | 44.78 | 45.02 | 2,925,562 | -0.12(-0.26%) |
Jun 02, 2017 | 44.42 | 45.43 | 44.13 | 45.14 | 2,677,258 | +0.51(+1.14%) |
Jun 01, 2017 | 41.15 | 45.05 | 40.98 | 44.63 | 6,043,118 | +3.67(+8.96%) |
May 31, 2017 | 40.75 | 41.06 | 39.25 | 40.96 | 4,772,909 | +0.19(+0.46%) |
May 30, 2017 | 41.87 | 42.24 | 40.46 | 40.77 | 5,508,991 | -1.22(-2.90%) |
May 26, 2017 | 42.70 | 43.39 | 40.96 | 41.99 | 5,803,544 | -0.84(-1.97%) |
May 25, 2017 | 47.05 | 47.71 | 42.41 | 42.83 | 10,975,144 | -3.60(-7.76%) |
May 24, 2017 | 47.19 | 47.65 | 45.01 | 46.43 | 5,145,330 | -3.28(-6.59%) |
May 23, 2017 | 50.84 | 50.98 | 49.67 | 49.71 | 1,438,043 | -1.18(-2.33%) |
May 22, 2017 | 49.83 | 51.17 | 49.59 | 50.90 | 1,699,343 | +0.95(+1.91%) |
May 19, 2017 | 50.46 | 51.01 | 49.60 | 49.94 | 1,618,198 | -0.58(-1.15%) |
May 18, 2017 | 50.31 | 51.59 | 50.31 | 50.52 | 1,318,173 | +0.37(+0.73%) |
May 17, 2017 | 49.83 | 50.67 | 49.28 | 50.15 | 2,249,917 | +0.32(+0.65%) |
May 16, 2017 | 51.22 | 51.22 | 49.56 | 49.83 | 1,558,743 | -1.42(-2.77%) |
May 15, 2017 | 51.25 | 51.76 | 50.74 | 51.25 | 1,527,512 | +0.05(+0.10%) |
May 12, 2017 | 52.22 | 52.22 | 50.98 | 51.20 | 1,210,429 | -1.32(-2.51%) |
May 11, 2017 | 53.33 | 53.50 | 51.61 | 52.52 | 1,250,817 | -1.16(-2.16%) |
May 10, 2017 | 55.29 | 55.29 | 53.35 | 53.68 | 1,558,780 | -1.63(-2.94%) |
May 09, 2017 | 54.97 | 55.71 | 54.51 | 55.31 | 764,771 | +0.42(+0.76%) |
May 08, 2017 | 55.52 | 55.60 | 54.82 | 54.89 | 836,531 | -0.47(-0.85%) |
May 05, 2017 | 54.62 | 56.34 | 53.86 | 55.36 | 1,578,688 | +0.95(+1.74%) |
May 04, 2017 | 55.58 | 55.66 | 54.40 | 54.41 | 605,996 | -0.95(-1.71%) |
May 03, 2017 | 55.93 | 56.52 | 55.14 | 55.36 | 824,203 | -0.57(-1.02%) |
May 02, 2017 | 55.70 | 56.15 | 55.25 | 55.93 | 1,189,669 | +0.24(+0.43%) |
May 01, 2017 | 56.16 | 57.10 | 55.61 | 55.69 | 1,442,378 | -0.37(-0.67%) |
Apr 28, 2017 | 56.50 | 56.77 | 55.43 | 56.06 | 1,068,974 | -0.37(-0.65%) |
Apr 27, 2017 | 57.26 | 57.34 | 56.17 | 56.43 | 674,331 | -0.89(-1.56%) |
Apr 26, 2017 | 56.69 | 57.89 | 56.54 | 57.32 | 740,451 | +0.65(+1.14%) |
Apr 25, 2017 | 56.26 | 56.87 | 55.95 | 56.68 | 971,424 | +0.65(+1.17%) |
Apr 24, 2017 | 56.86 | 57.08 | 55.97 | 56.02 | 694,511 | -0.03(-0.06%) |
Apr 21, 2017 | 57.10 | 57.40 | 55.93 | 56.06 | 842,241 | -1.08(-1.88%) |
Apr 20, 2017 | 56.48 | 57.27 | 56.19 | 57.13 | 809,215 | +1.05(+1.87%) |
Apr 19, 2017 | 56.15 | 56.63 | 55.91 | 56.08 | 733,193 | +0.26(+0.47%) |
Apr 18, 2017 | 56.63 | 56.81 | 55.46 | 55.82 | 1,058,433 | -0.90(-1.58%) |
Apr 17, 2017 | 56.77 | 56.93 | 56.22 | 56.72 | 807,857 | +0.21(+0.37%) |
Apr 13, 2017 | 56.78 | 57.02 | 56.24 | 56.51 | 780,762 | -0.32(-0.57%) |
Apr 12, 2017 | 57.53 | 57.53 | 56.47 | 56.83 | 828,007 | -0.77(-1.34%) |
Apr 11, 2017 | 58.09 | 58.32 | 56.76 | 57.60 | 827,788 | -0.58(-0.99%) |
Apr 10, 2017 | 57.98 | 59.16 | 57.68 | 58.18 | 950,248 | +0.39(+0.67%) |
Apr 07, 2017 | 57.12 | 58.07 | 56.82 | 57.79 | 900,956 | +0.58(+1.01%) |
Apr 06, 2017 | 56.74 | 57.96 | 56.63 | 57.21 | 1,201,395 | +0.87(+1.55%) |
Apr 05, 2017 | 56.38 | 57.40 | 56.13 | 56.34 | 1,306,673 | +0.21(+0.38%) |
Apr 04, 2017 | 57.42 | 57.64 | 55.66 | 56.13 | 1,756,182 | -1.59(-2.75%) |