Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.65 | 51.29 | 51.61 | 30,752 | +0.14(+0.26%) | |
Jun 29, 2017 | 52.21 | 52.29 | 50.98 | 51.47 | 54,124 | -0.87(-1.66%) |
Jun 28, 2017 | 51.87 | 52.38 | 51.74 | 52.34 | 31,926 | +0.71(+1.38%) |
Jun 27, 2017 | 52.48 | 52.48 | 51.63 | 51.63 | 276,540 | -0.97(-1.84%) |
Jun 26, 2017 | 52.99 | 53.02 | 52.47 | 52.59 | 30,638 | -0.11(-0.20%) |
Jun 23, 2017 | 52.54 | 52.76 | 52.34 | 52.70 | 26,457 | +0.18(+0.35%) |
Jun 22, 2017 | 52.50 | 52.73 | 52.40 | 52.51 | 22,354 | +0.03(+0.06%) |
Jun 21, 2017 | 52.09 | 52.49 | 52.07 | 52.49 | 53,423 | +0.65(+1.26%) |
Jun 20, 2017 | 52.32 | 52.32 | 51.83 | 51.83 | 63,348 | -0.48(-0.91%) |
Jun 19, 2017 | 51.94 | 52.33 | 51.90 | 52.31 | 38,344 | +0.78(+1.51%) |
Jun 16, 2017 | 51.72 | 51.72 | 51.34 | 51.53 | 22,941 | -0.22(-0.43%) |
Jun 15, 2017 | 51.54 | 51.79 | 51.32 | 51.75 | 35,260 | -0.21(-0.41%) |
Jun 14, 2017 | 52.30 | 52.31 | 51.67 | 51.97 | 32,463 | -0.22(-0.42%) |
Jun 13, 2017 | 52.09 | 52.22 | 51.93 | 52.19 | 30,474 | +0.35(+0.67%) |
Jun 12, 2017 | 51.70 | 51.85 | 51.41 | 51.84 | 65,804 | -0.11(-0.20%) |
Jun 09, 2017 | 53.12 | 53.18 | 51.48 | 51.95 | 154,133 | -1.09(-2.05%) |
Jun 08, 2017 | 53.06 | 53.06 | 52.67 | 53.03 | 24,681 | +0.19(+0.36%) |
Jun 07, 2017 | 52.75 | 52.88 | 52.62 | 52.84 | 31,798 | +0.16(+0.31%) |
Jun 06, 2017 | 52.79 | 52.94 | 52.65 | 52.68 | 171,342 | -0.23(-0.44%) |
Jun 05, 2017 | 52.99 | 53.03 | 52.90 | 52.91 | 40,851 | -0.11(-0.20%) |
Jun 02, 2017 | 52.90 | 53.02 | 52.64 | 53.02 | 65,705 | +0.39(+0.73%) |
Jun 01, 2017 | 52.41 | 52.63 | 52.24 | 52.63 | 52,159 | +0.45(+0.87%) |
May 31, 2017 | 52.31 | 52.31 | 51.88 | 52.18 | 37,685 | +0.11(+0.20%) |
May 30, 2017 | 52.04 | 52.18 | 52.00 | 52.07 | 66,974 | +0.03(+0.06%) |
May 26, 2017 | 52.05 | 52.05 | 51.93 | 52.04 | 46,860 | +0.05(+0.09%) |
May 25, 2017 | 51.87 | 52.10 | 51.70 | 51.99 | 295,298 | +0.44(+0.86%) |
May 24, 2017 | 51.51 | 51.57 | 51.35 | 51.55 | 63,649 | +0.21(+0.41%) |
May 23, 2017 | 51.56 | 51.56 | 51.25 | 51.34 | 43,316 | -0.18(-0.36%) |
May 22, 2017 | 51.13 | 51.52 | 51.13 | 51.52 | 14,306 | +0.55(+1.08%) |
May 19, 2017 | 50.89 | 51.14 | 50.89 | 50.97 | 38,483 | +0.33(+0.65%) |
May 18, 2017 | 50.27 | 50.78 | 50.06 | 50.65 | 48,642 | +0.43(+0.86%) |
May 17, 2017 | 51.10 | 51.10 | 50.21 | 50.21 | 86,773 | -1.17(-2.28%) |
May 16, 2017 | 51.41 | 51.53 | 51.20 | 51.38 | 42,683 | +0.15(+0.30%) |
May 15, 2017 | 51.22 | 51.26 | 51.06 | 51.23 | 208,303 | +0.28(+0.54%) |
May 12, 2017 | 51.03 | 51.06 | 50.91 | 50.95 | 26,280 | -0.06(-0.11%) |
May 11, 2017 | 50.98 | 51.02 | 50.68 | 51.01 | 65,403 | -0.08(-0.15%) |
May 10, 2017 | 51.06 | 51.30 | 50.96 | 51.09 | 41,333 | +0.11(+0.21%) |
May 09, 2017 | 50.79 | 51.02 | 50.69 | 50.98 | 158,232 | +0.31(+0.61%) |
May 08, 2017 | 50.88 | 50.88 | 50.62 | 50.67 | 25,776 | -0.19(-0.38%) |
May 05, 2017 | 50.80 | 50.87 | 50.63 | 50.87 | 43,251 | +0.21(+0.42%) |
May 04, 2017 | 50.65 | 50.70 | 50.50 | 50.65 | 35,700 | +0.09(+0.17%) |
May 03, 2017 | 50.76 | 50.76 | 50.46 | 50.57 | 33,671 | -0.30(-0.59%) |
May 02, 2017 | 50.79 | 50.88 | 50.67 | 50.87 | 28,997 | +0.10(+0.19%) |
May 01, 2017 | 50.69 | 50.83 | 50.60 | 50.77 | 54,183 | +0.21(+0.42%) |
Apr 28, 2017 | 50.64 | 50.64 | 50.44 | 50.56 | 88,351 | -0.14(-0.28%) |
Apr 27, 2017 | 50.51 | 50.73 | 50.51 | 50.70 | 71,490 | +0.25(+0.50%) |
Apr 26, 2017 | 50.51 | 50.60 | 50.42 | 50.45 | 28,309 | -0.10(-0.20%) |
Apr 25, 2017 | 50.44 | 50.62 | 50.39 | 50.55 | 64,647 | +0.35(+0.70%) |
Apr 24, 2017 | 50.21 | 50.29 | 50.12 | 50.20 | 26,664 | +0.55(+1.11%) |
Apr 21, 2017 | 49.74 | 49.74 | 49.47 | 49.65 | 25,767 | -0.11(-0.21%) |
Apr 20, 2017 | 49.50 | 49.86 | 49.34 | 49.76 | 650,707 | +0.49(+0.99%) |
Apr 19, 2017 | 49.36 | 49.54 | 49.27 | 49.27 | 41,447 | +0.16(+0.32%) |
Apr 18, 2017 | 48.99 | 49.16 | 48.92 | 49.11 | 18,554 | -0.05(-0.10%) |
Apr 17, 2017 | 49.06 | 49.19 | 48.89 | 49.16 | 76,319 | +0.24(+0.49%) |
Apr 13, 2017 | 49.07 | 49.31 | 48.89 | 48.92 | 51,364 | -0.21(-0.43%) |
Apr 12, 2017 | 49.52 | 49.52 | 49.09 | 49.13 | 34,916 | -0.31(-0.62%) |
Apr 11, 2017 | 49.54 | 49.54 | 49.09 | 49.44 | 29,941 | -0.13(-0.27%) |
Apr 10, 2017 | 49.63 | 49.77 | 49.41 | 49.58 | 55,875 | +0.05(+0.10%) |
Apr 07, 2017 | 49.49 | 49.62 | 49.42 | 49.53 | 17,931 | +0.03(+0.06%) |
Apr 06, 2017 | 49.39 | 49.55 | 49.26 | 49.50 | 36,919 | +0.18(+0.37%) |
Apr 05, 2017 | 49.65 | 49.95 | 49.32 | 49.32 | 50,727 | -0.21(-0.43%) |
Apr 04, 2017 | 49.45 | 49.56 | 49.38 | 49.53 | 119,513 | -0.01(-0.02%) |