Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.81 | 52.64 | 49.59 | 49.62 | 79,359 | -0.05(-0.09%) |
Jun 29, 2017 | 50.14 | 50.19 | 49.22 | 49.67 | 102,418 | -0.32(-0.63%) |
Jun 28, 2017 | 48.97 | 50.09 | 48.87 | 49.99 | 91,805 | +1.34(+2.76%) |
Jun 27, 2017 | 48.84 | 49.01 | 48.55 | 48.65 | 135,528 | -0.20(-0.42%) |
Jun 26, 2017 | 49.45 | 49.45 | 48.78 | 48.85 | 64,215 | -0.35(-0.72%) |
Jun 23, 2017 | 48.40 | 49.70 | 48.40 | 49.20 | 182,099 | +0.61(+1.27%) |
Jun 22, 2017 | 48.67 | 48.77 | 47.87 | 48.59 | 172,227 | -0.09(-0.19%) |
Jun 21, 2017 | 49.03 | 49.03 | 48.34 | 48.68 | 125,591 | -0.27(-0.55%) |
Jun 20, 2017 | 49.16 | 49.18 | 48.74 | 48.95 | 97,245 | -0.40(-0.81%) |
Jun 19, 2017 | 49.55 | 49.73 | 49.27 | 49.35 | 150,769 | -0.02(-0.04%) |
Jun 16, 2017 | 49.60 | 49.83 | 49.24 | 49.37 | 288,257 | -0.46(-0.92%) |
Jun 15, 2017 | 49.38 | 50.28 | 49.38 | 49.83 | 148,482 | -0.01(-0.02%) |
Jun 14, 2017 | 50.82 | 50.82 | 49.62 | 49.84 | 133,138 | -0.87(-1.71%) |
Jun 13, 2017 | 50.08 | 50.73 | 49.77 | 50.70 | 217,214 | +0.69(+1.38%) |
Jun 12, 2017 | 49.88 | 50.79 | 49.78 | 50.02 | 154,930 | +0.26(+0.52%) |
Jun 09, 2017 | 49.51 | 50.08 | 49.24 | 49.75 | 199,258 | +0.34(+0.68%) |
Jun 08, 2017 | 49.40 | 49.56 | 48.76 | 49.42 | 118,676 | +0.06(+0.11%) |
Jun 07, 2017 | 49.24 | 49.81 | 48.67 | 49.36 | 114,288 | -0.10(-0.21%) |
Jun 06, 2017 | 49.14 | 49.63 | 48.67 | 49.47 | 188,866 | +0.03(+0.06%) |
Jun 05, 2017 | 49.35 | 49.73 | 48.11 | 49.44 | 114,960 | -0.05(-0.09%) |
Jun 02, 2017 | 49.14 | 50.11 | 49.00 | 49.48 | 131,746 | +0.42(+0.85%) |
Jun 01, 2017 | 48.81 | 49.10 | 48.14 | 49.06 | 186,735 | +0.51(+1.05%) |
May 31, 2017 | 48.62 | 49.26 | 48.16 | 48.55 | 78,377 | +0.08(+0.17%) |
May 30, 2017 | 47.98 | 48.88 | 47.97 | 48.47 | 104,330 | +0.34(+0.70%) |
May 26, 2017 | 48.14 | 48.82 | 47.86 | 48.13 | 94,238 | -0.21(-0.44%) |
May 25, 2017 | 47.79 | 48.54 | 47.63 | 48.35 | 174,867 | +0.73(+1.53%) |
May 24, 2017 | 46.76 | 47.84 | 46.39 | 47.62 | 193,879 | +1.04(+2.24%) |
May 23, 2017 | 46.59 | 46.80 | 45.85 | 46.58 | 135,420 | +0.15(+0.32%) |
May 22, 2017 | 46.32 | 46.56 | 46.04 | 46.43 | 134,290 | +0.28(+0.60%) |
May 19, 2017 | 46.40 | 46.93 | 45.98 | 46.15 | 323,410 | -0.19(-0.40%) |
May 18, 2017 | 45.96 | 46.70 | 45.74 | 46.34 | 145,989 | +0.21(+0.46%) |
May 17, 2017 | 47.14 | 47.33 | 45.77 | 46.12 | 103,505 | -1.60(-3.35%) |
May 16, 2017 | 47.78 | 48.29 | 47.35 | 47.72 | 119,633 | -0.04(-0.08%) |
May 15, 2017 | 46.66 | 47.83 | 46.66 | 47.76 | 136,084 | +1.10(+2.35%) |
May 12, 2017 | 46.66 | 46.90 | 46.43 | 46.66 | 63,215 | -0.23(-0.49%) |
May 11, 2017 | 47.00 | 47.04 | 46.45 | 46.89 | 61,510 | -0.45(-0.94%) |
May 10, 2017 | 47.43 | 47.47 | 46.93 | 47.34 | 51,566 | -0.20(-0.43%) |
May 09, 2017 | 47.97 | 48.07 | 47.16 | 47.54 | 85,615 | -0.24(-0.51%) |
May 08, 2017 | 48.01 | 48.14 | 47.60 | 47.78 | 79,181 | -0.22(-0.46%) |
May 05, 2017 | 48.49 | 48.65 | 47.81 | 48.01 | 115,787 | -0.52(-1.07%) |
May 04, 2017 | 48.82 | 48.82 | 47.62 | 48.53 | 81,667 | -0.06(-0.13%) |
May 03, 2017 | 48.70 | 48.96 | 48.13 | 48.59 | 167,508 | -0.15(-0.30%) |
May 02, 2017 | 48.90 | 48.90 | 48.23 | 48.74 | 129,986 | +0.02(+0.04%) |
May 01, 2017 | 49.55 | 49.59 | 48.42 | 48.72 | 121,434 | -0.65(-1.32%) |
Apr 28, 2017 | 50.82 | 50.82 | 49.34 | 49.37 | 182,974 | -1.07(-2.12%) |
Apr 27, 2017 | 47.36 | 50.77 | 47.34 | 50.44 | 422,610 | +3.90(+8.38%) |
Apr 26, 2017 | 46.60 | 47.07 | 46.06 | 46.54 | 139,404 | -0.25(-0.54%) |
Apr 25, 2017 | 46.49 | 47.44 | 46.49 | 46.79 | 110,370 | +0.20(+0.44%) |
Apr 24, 2017 | 46.25 | 46.82 | 45.41 | 46.59 | 99,027 | +0.83(+1.81%) |
Apr 21, 2017 | 45.44 | 46.21 | 45.36 | 45.76 | 113,783 | +0.39(+0.86%) |
Apr 20, 2017 | 44.50 | 45.51 | 44.44 | 45.37 | 100,935 | +0.99(+2.24%) |
Apr 19, 2017 | 44.34 | 44.91 | 44.27 | 44.38 | 76,986 | +0.29(+0.65%) |
Apr 18, 2017 | 43.49 | 44.12 | 43.45 | 44.09 | 81,077 | +0.47(+1.09%) |
Apr 17, 2017 | 43.28 | 43.76 | 43.18 | 43.62 | 88,762 | +0.48(+1.12%) |
Apr 13, 2017 | 43.46 | 43.94 | 43.04 | 43.13 | 83,183 | -0.50(-1.15%) |
Apr 12, 2017 | 44.66 | 44.69 | 43.62 | 43.63 | 91,709 | -1.23(-2.75%) |
Apr 11, 2017 | 44.04 | 44.96 | 43.96 | 44.87 | 125,833 | +0.68(+1.53%) |
Apr 10, 2017 | 43.97 | 44.72 | 43.97 | 44.19 | 99,452 | +0.38(+0.87%) |
Apr 07, 2017 | 44.21 | 44.37 | 43.73 | 43.81 | 113,100 | -0.65(-1.46%) |
Apr 06, 2017 | 44.30 | 44.55 | 43.92 | 44.46 | 144,553 | +0.35(+0.80%) |
Apr 05, 2017 | 44.50 | 44.62 | 44.01 | 44.11 | 154,812 | -0.07(-0.17%) |
Apr 04, 2017 | 43.87 | 44.55 | 43.76 | 44.18 | 132,380 | +0.24(+0.55%) |