Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.13 | 51.14 | 50.69 | 50.97 | 238,306 | -0.04(-0.08%) |
Jun 29, 2017 | 51.34 | 51.39 | 50.78 | 51.01 | 929,244 | -0.31(-0.60%) |
Jun 28, 2017 | 50.99 | 51.35 | 50.99 | 51.32 | 479,863 | +0.56(+1.11%) |
Jun 27, 2017 | 50.70 | 50.87 | 50.65 | 50.76 | 400,869 | +0.12(+0.23%) |
Jun 26, 2017 | 50.85 | 50.90 | 50.59 | 50.64 | 339,608 | +0.10(+0.20%) |
Jun 23, 2017 | 50.39 | 50.61 | 50.33 | 50.54 | 427,414 | +0.17(+0.33%) |
Jun 22, 2017 | 50.38 | 50.50 | 50.32 | 50.37 | 232,128 | -0.02(-0.04%) |
Jun 21, 2017 | 50.38 | 50.45 | 50.25 | 50.39 | 325,983 | -0.11(-0.21%) |
Jun 20, 2017 | 50.80 | 50.80 | 50.39 | 50.50 | 205,202 | -0.50(-0.98%) |
Jun 19, 2017 | 51.02 | 51.14 | 50.97 | 51.00 | 140,203 | +0.15(+0.30%) |
Jun 16, 2017 | 50.61 | 50.86 | 50.52 | 50.85 | 264,861 | +0.37(+0.73%) |
Jun 15, 2017 | 50.23 | 50.48 | 50.15 | 50.48 | 259,652 | -0.54(-1.06%) |
Jun 14, 2017 | 51.38 | 51.39 | 50.85 | 51.02 | 227,423 | -0.12(-0.23%) |
Jun 13, 2017 | 51.06 | 51.19 | 51.00 | 51.14 | 186,788 | +0.34(+0.66%) |
Jun 12, 2017 | 50.84 | 50.93 | 50.66 | 50.80 | 276,426 | -0.06(-0.11%) |
Jun 09, 2017 | 50.76 | 51.00 | 50.67 | 50.86 | 215,589 | -0.20(-0.40%) |
Jun 08, 2017 | 50.85 | 51.06 | 50.84 | 51.06 | 137,502 | +0.03(+0.06%) |
Jun 07, 2017 | 51.08 | 51.14 | 50.83 | 51.03 | 306,410 | +0.06(+0.11%) |
Jun 06, 2017 | 50.86 | 50.98 | 50.86 | 50.97 | 295,508 | -0.06(-0.11%) |
Jun 05, 2017 | 51.06 | 51.11 | 50.96 | 51.03 | 371,611 | -0.36(-0.69%) |
Jun 02, 2017 | 51.28 | 51.39 | 51.15 | 51.39 | 267,970 | +0.46(+0.91%) |
Jun 01, 2017 | 50.71 | 50.93 | 50.67 | 50.92 | 322,294 | +0.33(+0.65%) |
May 31, 2017 | 50.88 | 50.88 | 50.59 | 50.60 | 551,152 | -0.03(-0.06%) |
May 30, 2017 | 50.57 | 50.67 | 50.51 | 50.62 | 398,153 | -0.13(-0.25%) |
May 26, 2017 | 50.67 | 50.75 | 50.61 | 50.75 | 235,795 | -0.21(-0.42%) |
May 25, 2017 | 50.98 | 51.06 | 50.90 | 50.96 | 340,929 | -0.10(-0.19%) |
May 24, 2017 | 50.89 | 51.06 | 50.86 | 51.06 | 190,388 | +0.01(+0.02%) |
May 23, 2017 | 51.11 | 51.18 | 51.00 | 51.05 | 436,832 | +0.04(+0.08%) |
May 22, 2017 | 51.03 | 51.14 | 50.96 | 51.01 | 451,323 | +0.00(+0.00%) |
May 19, 2017 | 50.76 | 51.03 | 50.76 | 51.01 | 350,501 | +0.61(+1.20%) |
May 18, 2017 | 50.17 | 50.44 | 50.05 | 50.40 | 408,540 | +0.05(+0.10%) |
May 17, 2017 | 50.62 | 50.69 | 50.34 | 50.35 | 651,020 | -0.62(-1.21%) |
May 16, 2017 | 50.97 | 51.03 | 50.90 | 50.97 | 526,298 | +0.24(+0.48%) |
May 15, 2017 | 50.61 | 50.87 | 50.55 | 50.73 | 281,272 | +0.34(+0.67%) |
May 12, 2017 | 50.23 | 50.39 | 50.19 | 50.39 | 605,954 | +0.19(+0.38%) |
May 11, 2017 | 50.10 | 50.20 | 49.95 | 50.20 | 491,758 | -0.13(-0.25%) |
May 10, 2017 | 50.28 | 50.33 | 50.19 | 50.33 | 273,671 | +0.08(+0.15%) |
May 09, 2017 | 50.36 | 50.36 | 50.12 | 50.25 | 346,024 | -0.25(-0.50%) |
May 08, 2017 | 50.52 | 50.52 | 50.37 | 50.50 | 319,580 | -0.44(-0.87%) |
May 05, 2017 | 50.40 | 50.94 | 50.37 | 50.94 | 347,060 | +0.58(+1.15%) |
May 04, 2017 | 50.08 | 50.36 | 50.00 | 50.36 | 324,081 | +0.45(+0.91%) |
May 03, 2017 | 49.80 | 49.92 | 49.69 | 49.91 | 1,893,464 | -0.07(-0.14%) |
May 02, 2017 | 49.89 | 49.99 | 49.80 | 49.98 | 826,223 | +0.21(+0.43%) |
May 01, 2017 | 49.75 | 49.82 | 49.67 | 49.77 | 479,163 | +0.23(+0.47%) |
Apr 28, 2017 | 49.65 | 49.65 | 49.51 | 49.54 | 239,889 | -0.09(-0.17%) |
Apr 27, 2017 | 49.64 | 49.72 | 49.47 | 49.62 | 236,171 | -0.08(-0.16%) |
Apr 26, 2017 | 49.65 | 49.82 | 49.64 | 49.70 | 277,433 | -0.10(-0.19%) |
Apr 25, 2017 | 49.66 | 49.86 | 49.65 | 49.80 | 267,290 | +0.36(+0.72%) |
Apr 24, 2017 | 49.34 | 49.47 | 49.27 | 49.44 | 373,869 | +1.40(+2.91%) |
Apr 21, 2017 | 47.97 | 48.05 | 47.89 | 48.04 | 553,464 | +0.10(+0.20%) |
Apr 20, 2017 | 47.91 | 48.05 | 47.84 | 47.95 | 621,919 | +0.45(+0.95%) |
Apr 19, 2017 | 47.72 | 47.76 | 47.41 | 47.49 | 276,363 | -0.13(-0.26%) |
Apr 18, 2017 | 47.50 | 47.63 | 47.38 | 47.62 | 163,872 | -0.32(-0.66%) |
Apr 17, 2017 | 47.79 | 47.94 | 47.72 | 47.94 | 184,268 | +0.38(+0.79%) |
Apr 13, 2017 | 47.66 | 47.72 | 47.52 | 47.56 | 371,651 | -0.45(-0.94%) |
Apr 12, 2017 | 47.97 | 48.04 | 47.80 | 48.01 | 226,706 | -0.13(-0.26%) |
Apr 11, 2017 | 48.09 | 48.14 | 47.74 | 48.14 | 195,424 | +0.27(+0.56%) |
Apr 10, 2017 | 47.90 | 47.95 | 47.79 | 47.87 | 217,118 | -0.03(-0.06%) |
Apr 07, 2017 | 47.87 | 48.03 | 47.87 | 47.90 | 256,829 | -0.16(-0.34%) |
Apr 06, 2017 | 47.95 | 48.11 | 47.93 | 48.06 | 384,069 | +0.08(+0.16%) |
Apr 05, 2017 | 48.25 | 48.36 | 47.94 | 47.98 | 266,564 | -0.30(-0.62%) |
Apr 04, 2017 | 48.02 | 48.28 | 47.99 | 48.28 | 281,683 | +0.02(+0.04%) |