Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.94 | 48.50 | 47.61 | 48.34 | 813,127 | +0.74(+1.55%) |
Jun 29, 2017 | 48.62 | 48.67 | 47.05 | 47.60 | 1,228,399 | -1.29(-2.64%) |
Jun 28, 2017 | 49.48 | 49.49 | 48.51 | 48.89 | 884,592 | -0.44(-0.90%) |
Jun 27, 2017 | 50.42 | 50.51 | 49.28 | 49.34 | 644,268 | -1.24(-2.45%) |
Jun 26, 2017 | 50.81 | 50.90 | 50.47 | 50.58 | 662,198 | -0.10(-0.20%) |
Jun 23, 2017 | 50.04 | 50.95 | 50.01 | 50.68 | 1,841,839 | +0.67(+1.34%) |
Jun 22, 2017 | 50.17 | 50.31 | 49.76 | 50.01 | 1,138,212 | -0.12(-0.24%) |
Jun 21, 2017 | 50.11 | 50.25 | 49.55 | 50.13 | 816,402 | +0.07(+0.14%) |
Jun 20, 2017 | 49.96 | 50.13 | 49.52 | 50.06 | 568,354 | +0.21(+0.41%) |
Jun 19, 2017 | 49.76 | 50.13 | 49.65 | 49.85 | 575,796 | -0.01(-0.02%) |
Jun 16, 2017 | 49.59 | 50.21 | 49.52 | 49.86 | 1,151,496 | +0.29(+0.59%) |
Jun 15, 2017 | 49.83 | 49.95 | 49.42 | 49.57 | 783,727 | -0.52(-1.03%) |
Jun 14, 2017 | 50.23 | 50.76 | 49.74 | 50.08 | 1,239,585 | +0.24(+0.48%) |
Jun 13, 2017 | 49.55 | 49.95 | 49.47 | 49.84 | 1,132,032 | +0.28(+0.57%) |
Jun 12, 2017 | 49.16 | 49.58 | 48.37 | 49.56 | 2,059,618 | +0.09(+0.19%) |
Jun 09, 2017 | 50.13 | 51.08 | 49.20 | 49.46 | 1,981,169 | +0.39(+0.79%) |
Jun 08, 2017 | 49.56 | 49.92 | 48.75 | 49.08 | 683,489 | -0.53(-1.08%) |
Jun 07, 2017 | 49.65 | 49.74 | 49.16 | 49.61 | 751,167 | +0.27(+0.54%) |
Jun 06, 2017 | 49.89 | 50.48 | 49.09 | 49.34 | 728,647 | -0.65(-1.29%) |
Jun 05, 2017 | 49.70 | 50.18 | 49.51 | 49.99 | 1,483,197 | +0.09(+0.17%) |
Jun 02, 2017 | 48.94 | 49.93 | 48.59 | 49.90 | 748,666 | +1.38(+2.84%) |
Jun 01, 2017 | 48.59 | 48.97 | 48.02 | 48.53 | 2,032,507 | +0.10(+0.21%) |
May 31, 2017 | 48.63 | 48.93 | 48.24 | 48.42 | 1,371,880 | -0.03(-0.05%) |
May 30, 2017 | 48.82 | 48.91 | 48.43 | 48.45 | 832,094 | -0.29(-0.60%) |
May 26, 2017 | 49.22 | 49.38 | 48.49 | 48.74 | 852,817 | -0.51(-1.03%) |
May 25, 2017 | 48.72 | 49.83 | 48.58 | 49.25 | 1,485,953 | +0.69(+1.42%) |
May 24, 2017 | 48.23 | 48.89 | 48.23 | 48.56 | 1,141,363 | +0.52(+1.09%) |
May 23, 2017 | 48.53 | 48.80 | 47.92 | 48.04 | 1,005,579 | +0.03(+0.07%) |
May 22, 2017 | 47.24 | 48.45 | 47.23 | 48.00 | 1,031,598 | +0.82(+1.73%) |
May 19, 2017 | 47.05 | 47.58 | 46.62 | 47.18 | 839,224 | +0.34(+0.72%) |
May 18, 2017 | 46.79 | 47.02 | 46.50 | 46.85 | 612,397 | -0.15(-0.31%) |
May 17, 2017 | 46.72 | 47.24 | 46.56 | 46.99 | 803,005 | +0.13(+0.28%) |
May 16, 2017 | 47.26 | 47.27 | 46.66 | 46.87 | 581,740 | -0.28(-0.60%) |
May 15, 2017 | 46.46 | 47.39 | 46.30 | 47.15 | 878,705 | +0.83(+1.80%) |
May 12, 2017 | 46.25 | 46.56 | 46.12 | 46.31 | 591,599 | +0.04(+0.09%) |
May 11, 2017 | 46.53 | 46.61 | 46.20 | 46.27 | 1,000,236 | -0.41(-0.89%) |
May 10, 2017 | 46.37 | 46.88 | 46.27 | 46.68 | 429,026 | +0.34(+0.72%) |
May 09, 2017 | 47.30 | 47.44 | 46.27 | 46.35 | 732,526 | -0.96(-2.04%) |
May 08, 2017 | 47.39 | 47.67 | 46.70 | 47.31 | 1,020,662 | +0.03(+0.07%) |
May 05, 2017 | 46.93 | 47.32 | 46.68 | 47.28 | 909,031 | +0.48(+1.03%) |
May 04, 2017 | 46.85 | 47.05 | 45.67 | 46.80 | 1,591,194 | +0.23(+0.50%) |
May 03, 2017 | 47.09 | 47.09 | 46.28 | 46.56 | 1,540,072 | -0.47(-1.01%) |
May 02, 2017 | 47.51 | 47.51 | 46.59 | 47.04 | 916,051 | -0.50(-1.05%) |
May 01, 2017 | 47.18 | 47.67 | 46.80 | 47.54 | 865,437 | +0.51(+1.08%) |
Apr 28, 2017 | 46.77 | 47.07 | 46.49 | 47.03 | 850,233 | +0.20(+0.42%) |
Apr 27, 2017 | 45.92 | 47.09 | 45.80 | 46.83 | 1,032,065 | +0.98(+2.14%) |
Apr 26, 2017 | 46.15 | 46.31 | 45.64 | 45.85 | 701,661 | -0.27(-0.58%) |
Apr 25, 2017 | 46.03 | 46.54 | 45.97 | 46.12 | 805,777 | -0.15(-0.32%) |
Apr 24, 2017 | 46.93 | 47.04 | 46.02 | 46.26 | 1,126,946 | -0.35(-0.75%) |
Apr 21, 2017 | 46.94 | 46.98 | 46.38 | 46.61 | 527,519 | -0.36(-0.76%) |
Apr 20, 2017 | 46.27 | 47.04 | 46.06 | 46.97 | 1,148,104 | +0.82(+1.77%) |
Apr 19, 2017 | 45.78 | 46.40 | 45.78 | 46.15 | 957,604 | +0.05(+0.11%) |
Apr 18, 2017 | 45.66 | 46.20 | 45.66 | 46.10 | 885,739 | +0.39(+0.85%) |
Apr 17, 2017 | 45.20 | 46.00 | 45.15 | 45.71 | 872,028 | +0.59(+1.32%) |
Apr 13, 2017 | 45.51 | 45.94 | 44.89 | 45.12 | 1,484,986 | -0.34(-0.74%) |
Apr 12, 2017 | 45.53 | 45.81 | 45.02 | 45.45 | 1,626,212 | -0.10(-0.23%) |
Apr 11, 2017 | 45.42 | 45.69 | 45.36 | 45.56 | 1,709,235 | +0.34(+0.76%) |
Apr 10, 2017 | 44.58 | 45.35 | 44.55 | 45.21 | 2,005,807 | +0.57(+1.27%) |
Apr 07, 2017 | 44.56 | 44.83 | 44.24 | 44.64 | 963,161 | +0.17(+0.39%) |
Apr 06, 2017 | 44.32 | 44.60 | 44.06 | 44.47 | 1,374,360 | +0.31(+0.70%) |
Apr 05, 2017 | 44.20 | 44.95 | 43.98 | 44.16 | 1,352,258 | +0.11(+0.25%) |
Apr 04, 2017 | 43.87 | 44.19 | 43.67 | 44.05 | 848,731 | +0.19(+0.43%) |