Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.82 | 52.07 | 51.79 | 1,235 | -0.29(-0.55%) | |
Jun 29, 2017 | 51.90 | 52.61 | 51.61 | 52.07 | 1,450 | +1.26(+2.48%) |
Jun 28, 2017 | 50.26 | 50.81 | 50.24 | 50.81 | 3,968 | +0.55(+1.10%) |
Jun 27, 2017 | 49.68 | 50.45 | 49.45 | 50.26 | 5,862 | +1.24(+2.53%) |
Jun 26, 2017 | 49.21 | 49.30 | 49.01 | 49.01 | 934 | -0.49(-0.99%) |
Jun 23, 2017 | 49.47 | 49.74 | 49.47 | 49.50 | 261 | +0.00(+0.01%) |
Jun 22, 2017 | 49.59 | 49.61 | 49.09 | 49.50 | 1,548 | +0.08(+0.17%) |
Jun 21, 2017 | 49.21 | 49.63 | 48.69 | 49.42 | 3,213 | +0.68(+1.39%) |
Jun 20, 2017 | 48.61 | 48.79 | 48.46 | 48.74 | 2,034 | +0.11(+0.22%) |
Jun 19, 2017 | 48.17 | 48.63 | 48.17 | 48.63 | 1,198 | +0.36(+0.74%) |
Jun 16, 2017 | 49.59 | 49.59 | 48.25 | 48.27 | 1,540 | -0.44(-0.90%) |
Jun 15, 2017 | 48.82 | 49.38 | 48.61 | 48.71 | 1,820 | -0.34(-0.70%) |
Jun 14, 2017 | 48.80 | 49.18 | 48.77 | 49.05 | 1,921 | -0.34(-0.70%) |
Jun 13, 2017 | 50.11 | 50.11 | 49.40 | 49.40 | 1,006 | -0.29(-0.58%) |
Jun 12, 2017 | 49.27 | 50.34 | 49.27 | 49.68 | 1,269 | -0.19(-0.38%) |
Jun 09, 2017 | 49.85 | 49.87 | 49.82 | 49.87 | 869 | -0.23(-0.46%) |
Jun 08, 2017 | 50.16 | 50.20 | 50.10 | 50.10 | 1,211 | +1.07(+2.18%) |
Jun 07, 2017 | 48.90 | 49.03 | 48.81 | 49.03 | 336 | +0.01(+0.03%) |
Jun 06, 2017 | 48.92 | 49.11 | 48.91 | 49.02 | 2,464 | -0.11(-0.22%) |
Jun 05, 2017 | 48.50 | 49.13 | 48.50 | 49.13 | 1,556 | +0.50(+1.02%) |
Jun 02, 2017 | 47.98 | 48.83 | 47.98 | 48.63 | 2,441 | -0.32(-0.66%) |
Jun 01, 2017 | 49.68 | 49.82 | 48.96 | 48.96 | 1,955 | -0.40(-0.81%) |
May 31, 2017 | 49.56 | 49.67 | 49.11 | 49.36 | 3,134 | -0.83(-1.65%) |
May 30, 2017 | 50.05 | 50.24 | 50.01 | 50.19 | 4,377 | +0.12(+0.24%) |
May 26, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 196 | -0.19(-0.38%) |
May 25, 2017 | 50.81 | 50.92 | 50.26 | 50.26 | 2,914 | -0.99(-1.94%) |
May 24, 2017 | 51.59 | 51.59 | 51.12 | 51.25 | 1,876 | -0.61(-1.18%) |
May 23, 2017 | 51.79 | 51.86 | 51.10 | 51.86 | 3,296 | -0.10(-0.19%) |
May 22, 2017 | 52.95 | 52.95 | 51.88 | 51.96 | 2,892 | -1.07(-2.02%) |
May 19, 2017 | 53.12 | 53.12 | 53.03 | 53.03 | 317 | -0.82(-1.52%) |
May 18, 2017 | 53.67 | 53.85 | 53.67 | 53.85 | 779 | +0.15(+0.28%) |
May 17, 2017 | 53.70 | 53.70 | 53.54 | 53.70 | 266 | -0.38(-0.71%) |
May 16, 2017 | 53.60 | 54.08 | 53.51 | 54.08 | 1,285 | +0.86(+1.62%) |
May 15, 2017 | 53.31 | 53.31 | 52.94 | 53.22 | 887 | -0.38(-0.71%) |
May 12, 2017 | 53.31 | 53.72 | 53.31 | 53.60 | 175 | -1.04(-1.90%) |
May 11, 2017 | 54.69 | 54.69 | 54.63 | 54.63 | 184 | -0.06(-0.10%) |
May 09, 2017 | 54.69 | 164 | +1.22(+2.29%) | |||
May 08, 2017 | 53.51 | 53.51 | 53.33 | 53.47 | 352 | -0.15(-0.29%) |
May 05, 2017 | 53.51 | 53.76 | 53.51 | 53.62 | 629 | -0.57(-1.06%) |
May 04, 2017 | 54.68 | 55.10 | 54.19 | 54.19 | 4,829 | -0.28(-0.51%) |
May 03, 2017 | 54.65 | 54.65 | 54.46 | 54.47 | 815 | +0.09(+0.16%) |
May 02, 2017 | 54.92 | 54.92 | 54.18 | 54.38 | 802 | +0.57(+1.07%) |
May 01, 2017 | 53.82 | 53.82 | 53.68 | 53.81 | 1,206 | +0.01(+0.02%) |
Apr 28, 2017 | 53.31 | 53.80 | 53.31 | 53.80 | 300 | +1.06(+2.01%) |
Apr 27, 2017 | 53.12 | 53.14 | 52.74 | 52.74 | 3,345 | -0.55(-1.04%) |
Apr 26, 2017 | 53.14 | 53.39 | 52.84 | 53.29 | 1,976 | +0.04(+0.08%) |
Apr 25, 2017 | 53.68 | 53.68 | 53.25 | 53.25 | 553 | -0.02(-0.04%) |
Apr 24, 2017 | 54.12 | 54.12 | 53.12 | 53.28 | 4,566 | -0.27(-0.50%) |
Apr 21, 2017 | 53.24 | 53.54 | 53.24 | 53.54 | 605 | -0.75(-1.37%) |
Apr 20, 2017 | 54.71 | 54.79 | 54.14 | 54.29 | 2,009 | +0.57(+1.07%) |
Apr 19, 2017 | 53.51 | 53.81 | 53.50 | 53.72 | 1,645 | +0.75(+1.41%) |
Apr 18, 2017 | 53.08 | 53.28 | 52.86 | 52.97 | 1,057 | -0.43(-0.80%) |
Apr 17, 2017 | 53.41 | 53.58 | 53.12 | 53.40 | 4,147 | -0.13(-0.24%) |
Apr 13, 2017 | 53.40 | 53.52 | 53.38 | 53.52 | 1,255 | -0.08(-0.14%) |
Apr 12, 2017 | 53.49 | 53.72 | 53.49 | 53.60 | 2,461 | -0.57(-1.06%) |
Apr 11, 2017 | 54.13 | 54.45 | 53.87 | 54.17 | 1,147 | +0.43(+0.80%) |
Apr 10, 2017 | 53.72 | 53.87 | 53.72 | 53.74 | 1,465 | -0.32(-0.58%) |
Apr 07, 2017 | 53.29 | 54.06 | 53.29 | 54.06 | 398 | +0.55(+1.04%) |
Apr 06, 2017 | 53.83 | 53.98 | 53.51 | 53.51 | 1,712 | -0.08(-0.14%) |
Apr 05, 2017 | 53.78 | 53.98 | 53.58 | 53.58 | 1,441 | -0.52(-0.96%) |
Apr 04, 2017 | 54.23 | 54.84 | 53.55 | 54.10 | 1,526 | -0.74(-1.35%) |