Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.80 | 53.95 | 52.35 | 53.50 | 151,454 | -0.40(-0.74%) |
Jun 29, 2017 | 56.50 | 56.85 | 53.00 | 53.90 | 209,974 | -3.10(-5.44%) |
Jun 28, 2017 | 57.00 | 57.00 | 56.20 | 57.00 | 203,390 | +0.15(+0.26%) |
Jun 27, 2017 | 56.50 | 57.45 | 56.50 | 56.85 | 137,828 | +0.25(+0.44%) |
Jun 26, 2017 | 57.35 | 57.75 | 56.50 | 56.60 | 164,962 | -1.55(-2.67%) |
Jun 23, 2017 | 58.45 | 58.65 | 56.50 | 58.15 | 1,206,944 | -0.30(-0.51%) |
Jun 22, 2017 | 59.00 | 60.48 | 58.45 | 58.45 | 136,763 | -0.40(-0.68%) |
Jun 21, 2017 | 58.20 | 59.35 | 57.75 | 58.85 | 88,447 | +0.60(+1.03%) |
Jun 20, 2017 | 58.20 | 59.85 | 57.70 | 58.25 | 96,268 | +0.00(+0.00%) |
Jun 19, 2017 | 57.40 | 58.85 | 56.95 | 58.25 | 138,802 | +1.10(+1.92%) |
Jun 16, 2017 | 57.05 | 57.33 | 56.70 | 57.15 | 93,911 | +0.05(+0.09%) |
Jun 15, 2017 | 57.15 | 57.45 | 56.70 | 57.10 | 115,984 | -0.15(-0.26%) |
Jun 14, 2017 | 57.90 | 57.90 | 57.15 | 57.25 | 61,512 | -0.70(-1.21%) |
Jun 13, 2017 | 58.30 | 58.58 | 57.15 | 57.95 | 88,860 | -0.25(-0.43%) |
Jun 12, 2017 | 58.75 | 59.88 | 56.55 | 58.20 | 104,039 | -0.60(-1.02%) |
Jun 09, 2017 | 60.25 | 62.68 | 58.45 | 58.80 | 128,568 | -1.20(-2.00%) |
Jun 08, 2017 | 59.45 | 60.00 | 59.10 | 60.00 | 51,877 | +0.60(+1.01%) |
Jun 07, 2017 | 59.35 | 59.70 | 58.40 | 59.40 | 29,335 | +0.15(+0.25%) |
Jun 06, 2017 | 58.10 | 59.80 | 57.35 | 59.25 | 49,664 | +1.00(+1.72%) |
Jun 05, 2017 | 58.55 | 58.70 | 57.65 | 58.25 | 47,657 | -0.30(-0.51%) |
Jun 02, 2017 | 58.00 | 59.00 | 57.67 | 58.55 | 55,020 | +0.55(+0.95%) |
Jun 01, 2017 | 57.55 | 58.00 | 56.60 | 58.00 | 64,480 | +0.40(+0.69%) |
May 31, 2017 | 57.60 | 57.80 | 56.30 | 57.60 | 159,992 | +0.10(+0.17%) |
May 30, 2017 | 58.80 | 58.95 | 57.40 | 57.50 | 102,045 | -1.00(-1.71%) |
May 26, 2017 | 59.20 | 59.35 | 58.10 | 58.50 | 40,781 | -0.70(-1.18%) |
May 25, 2017 | 58.95 | 59.50 | 58.30 | 59.20 | 46,694 | +0.35(+0.59%) |
May 24, 2017 | 58.65 | 59.15 | 58.10 | 58.85 | 43,938 | +0.25(+0.43%) |
May 23, 2017 | 58.95 | 59.25 | 58.14 | 58.60 | 77,434 | -0.35(-0.59%) |
May 22, 2017 | 58.10 | 59.35 | 58.10 | 58.95 | 60,535 | +0.95(+1.64%) |
May 19, 2017 | 57.75 | 58.70 | 57.70 | 58.00 | 41,745 | +0.40(+0.69%) |
May 18, 2017 | 56.50 | 57.80 | 56.33 | 57.60 | 95,461 | +0.85(+1.50%) |
May 17, 2017 | 56.60 | 57.40 | 56.40 | 56.75 | 103,018 | -0.25(-0.44%) |
May 16, 2017 | 57.40 | 58.10 | 56.75 | 57.00 | 102,213 | -0.50(-0.87%) |
May 15, 2017 | 58.90 | 59.15 | 57.30 | 57.50 | 110,423 | -1.40(-2.38%) |
May 12, 2017 | 58.60 | 59.35 | 58.05 | 58.90 | 116,116 | +0.40(+0.68%) |
May 11, 2017 | 56.75 | 58.65 | 56.50 | 58.50 | 78,765 | +1.45(+2.54%) |
May 10, 2017 | 59.35 | 59.35 | 53.00 | 57.05 | 429,017 | -3.70(-6.09%) |
May 09, 2017 | 60.75 | 61.32 | 59.70 | 60.75 | 122,638 | +0.25(+0.41%) |
May 08, 2017 | 62.75 | 63.20 | 60.30 | 60.50 | 91,276 | -1.60(-2.58%) |
May 05, 2017 | 60.40 | 62.40 | 60.25 | 62.10 | 76,778 | +1.80(+2.99%) |
May 04, 2017 | 61.40 | 61.40 | 58.88 | 60.30 | 96,124 | -1.00(-1.63%) |
May 03, 2017 | 60.80 | 61.55 | 59.61 | 61.30 | 55,858 | +0.60(+0.99%) |
May 02, 2017 | 59.95 | 60.90 | 59.80 | 60.70 | 61,072 | +0.95(+1.59%) |
May 01, 2017 | 58.75 | 59.75 | 58.55 | 59.75 | 46,744 | +1.10(+1.88%) |
Apr 28, 2017 | 59.35 | 59.45 | 58.10 | 58.65 | 49,818 | -0.65(-1.10%) |
Apr 27, 2017 | 59.55 | 60.50 | 59.05 | 59.30 | 50,814 | -0.25(-0.42%) |
Apr 26, 2017 | 58.50 | 60.25 | 58.00 | 59.55 | 72,929 | +0.55(+0.93%) |
Apr 25, 2017 | 58.45 | 59.70 | 58.27 | 59.00 | 44,652 | +0.65(+1.11%) |
Apr 24, 2017 | 58.35 | 59.90 | 57.91 | 58.35 | 69,767 | +0.40(+0.69%) |
Apr 21, 2017 | 58.25 | 59.40 | 57.39 | 57.95 | 82,499 | -0.20(-0.34%) |
Apr 20, 2017 | 57.50 | 58.40 | 57.20 | 58.15 | 57,966 | +0.80(+1.39%) |
Apr 19, 2017 | 57.70 | 57.70 | 57.15 | 57.35 | 46,583 | -0.15(-0.26%) |
Apr 18, 2017 | 57.25 | 57.65 | 57.15 | 57.50 | 72,252 | +0.30(+0.52%) |
Apr 17, 2017 | 57.95 | 58.30 | 57.15 | 57.20 | 58,062 | -0.65(-1.12%) |
Apr 13, 2017 | 57.25 | 58.35 | 57.25 | 57.85 | 50,757 | +0.40(+0.70%) |
Apr 12, 2017 | 57.95 | 58.90 | 57.05 | 57.45 | 135,035 | -0.20(-0.35%) |
Apr 11, 2017 | 55.50 | 57.65 | 55.35 | 57.65 | 140,801 | +2.15(+3.87%) |
Apr 10, 2017 | 54.65 | 55.59 | 54.35 | 55.50 | 94,403 | +1.40(+2.59%) |
Apr 07, 2017 | 52.65 | 54.20 | 52.65 | 54.10 | 83,658 | +1.70(+3.24%) |
Apr 06, 2017 | 52.10 | 53.05 | 51.65 | 52.40 | 137,306 | +0.95(+1.85%) |
Apr 05, 2017 | 50.80 | 51.70 | 50.55 | 51.45 | 57,002 | +0.75(+1.48%) |
Apr 04, 2017 | 50.80 | 51.15 | 50.50 | 50.70 | 34,619 | -0.05(-0.10%) |