Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.80 | 48.99 | 48.24 | 48.41 | 401,279 | -0.34(-0.70%) |
Jun 29, 2017 | 49.29 | 49.29 | 48.51 | 48.75 | 516,828 | -0.19(-0.40%) |
Jun 28, 2017 | 48.99 | 49.26 | 48.90 | 48.95 | 289,719 | +0.24(+0.50%) |
Jun 27, 2017 | 48.99 | 49.04 | 48.56 | 48.70 | 204,770 | -0.29(-0.59%) |
Jun 26, 2017 | 48.27 | 49.19 | 48.22 | 48.99 | 181,158 | +0.83(+1.71%) |
Jun 23, 2017 | 48.65 | 48.80 | 48.17 | 48.17 | 726,989 | -0.29(-0.60%) |
Jun 22, 2017 | 48.90 | 48.97 | 48.41 | 48.46 | 152,286 | -0.44(-0.89%) |
Jun 21, 2017 | 49.24 | 49.24 | 48.75 | 48.90 | 221,987 | -0.19(-0.40%) |
Jun 20, 2017 | 49.33 | 49.33 | 48.95 | 49.09 | 178,016 | -0.34(-0.69%) |
Jun 19, 2017 | 49.87 | 49.92 | 49.33 | 49.43 | 159,509 | -0.29(-0.59%) |
Jun 16, 2017 | 49.33 | 49.80 | 49.04 | 49.72 | 507,207 | +0.49(+0.99%) |
Jun 15, 2017 | 48.90 | 49.63 | 48.90 | 49.24 | 240,389 | -0.10(-0.20%) |
Jun 14, 2017 | 49.29 | 49.38 | 48.80 | 49.33 | 275,081 | +0.10(+0.20%) |
Jun 13, 2017 | 48.65 | 49.33 | 48.31 | 49.24 | 918,693 | +0.83(+1.71%) |
Jun 12, 2017 | 48.65 | 48.90 | 48.31 | 48.41 | 288,172 | -0.24(-0.50%) |
Jun 09, 2017 | 48.46 | 48.99 | 48.17 | 48.65 | 455,118 | +0.29(+0.60%) |
Jun 08, 2017 | 48.07 | 48.85 | 47.88 | 48.36 | 318,582 | +0.19(+0.40%) |
Jun 07, 2017 | 48.36 | 48.56 | 48.17 | 48.17 | 316,288 | -0.10(-0.20%) |
Jun 06, 2017 | 48.61 | 48.85 | 48.22 | 48.27 | 263,808 | -0.63(-1.29%) |
Jun 05, 2017 | 49.77 | 49.77 | 48.85 | 48.90 | 209,710 | -0.92(-1.85%) |
Jun 02, 2017 | 49.77 | 50.26 | 49.54 | 49.82 | 308,424 | +0.15(+0.29%) |
Jun 01, 2017 | 49.53 | 49.87 | 49.38 | 49.67 | 322,169 | +0.34(+0.69%) |
May 31, 2017 | 49.09 | 49.55 | 48.65 | 49.33 | 345,806 | +0.39(+0.79%) |
May 30, 2017 | 49.29 | 49.48 | 48.95 | 48.95 | 212,753 | -0.49(-0.98%) |
May 26, 2017 | 49.43 | 49.72 | 49.33 | 49.43 | 257,424 | -0.10(-0.20%) |
May 25, 2017 | 49.38 | 50.01 | 48.95 | 49.53 | 252,930 | +0.29(+0.59%) |
May 24, 2017 | 48.95 | 49.63 | 48.95 | 49.24 | 272,063 | +0.29(+0.60%) |
May 23, 2017 | 48.70 | 49.33 | 48.41 | 48.95 | 283,343 | +0.39(+0.80%) |
May 22, 2017 | 48.70 | 49.04 | 48.36 | 48.56 | 250,964 | -0.10(-0.20%) |
May 19, 2017 | 48.51 | 48.95 | 48.41 | 48.65 | 474,781 | +0.10(+0.20%) |
May 18, 2017 | 48.36 | 49.04 | 48.07 | 48.56 | 786,595 | +0.24(+0.50%) |
May 17, 2017 | 48.90 | 48.75 | 48.07 | 48.31 | 449,818 | -0.58(-1.19%) |
May 16, 2017 | 49.24 | 49.63 | 48.70 | 48.90 | 289,162 | -0.34(-0.69%) |
May 15, 2017 | 49.24 | 49.38 | 48.80 | 49.24 | 311,782 | +0.24(+0.50%) |
May 12, 2017 | 48.99 | 49.33 | 48.75 | 48.99 | 451,971 | -0.05(-0.10%) |
May 11, 2017 | 48.51 | 49.24 | 48.27 | 49.04 | 262,820 | +0.34(+0.70%) |
May 10, 2017 | 48.36 | 48.99 | 48.36 | 48.70 | 380,882 | -0.01(-0.02%) |
May 09, 2017 | 49.24 | 49.44 | 48.66 | 48.71 | 509,421 | -0.53(-1.08%) |
May 08, 2017 | 49.82 | 49.92 | 49.20 | 49.24 | 285,034 | -0.58(-1.16%) |
May 05, 2017 | 50.21 | 50.31 | 49.63 | 49.82 | 209,526 | -0.24(-0.48%) |
May 04, 2017 | 50.31 | 50.50 | 49.58 | 50.07 | 287,448 | -0.19(-0.38%) |
May 03, 2017 | 50.26 | 50.65 | 49.87 | 50.26 | 502,870 | -0.24(-0.48%) |
May 02, 2017 | 50.55 | 50.79 | 50.43 | 50.50 | 355,993 | -0.05(-0.10%) |
May 01, 2017 | 50.60 | 51.18 | 50.07 | 50.55 | 281,972 | -0.05(-0.10%) |
Apr 28, 2017 | 51.85 | 51.90 | 50.55 | 50.60 | 326,664 | -1.40(-2.70%) |
Apr 27, 2017 | 49.82 | 52.29 | 49.70 | 52.00 | 590,872 | +1.88(+3.76%) |
Apr 26, 2017 | 49.73 | 50.65 | 49.73 | 50.11 | 414,758 | +0.34(+0.68%) |
Apr 25, 2017 | 49.49 | 50.02 | 49.34 | 49.78 | 279,818 | +0.48(+0.98%) |
Apr 24, 2017 | 49.34 | 49.49 | 48.76 | 49.29 | 359,865 | +0.53(+1.09%) |
Apr 21, 2017 | 49.20 | 49.24 | 48.76 | 48.76 | 214,516 | -0.48(-0.98%) |
Apr 20, 2017 | 49.00 | 49.44 | 48.76 | 49.24 | 228,085 | +0.29(+0.59%) |
Apr 19, 2017 | 49.34 | 49.44 | 48.81 | 48.95 | 184,361 | -0.29(-0.59%) |
Apr 18, 2017 | 49.58 | 49.58 | 49.05 | 49.24 | 237,855 | -0.34(-0.68%) |
Apr 17, 2017 | 48.57 | 49.70 | 48.57 | 49.58 | 407,102 | +1.06(+2.19%) |
Apr 13, 2017 | 49.15 | 49.24 | 48.47 | 48.52 | 237,732 | -0.68(-1.38%) |
Apr 12, 2017 | 49.82 | 49.82 | 48.91 | 49.20 | 249,619 | -0.53(-1.07%) |
Apr 11, 2017 | 49.29 | 49.78 | 49.20 | 49.73 | 426,758 | +0.34(+0.68%) |
Apr 10, 2017 | 49.10 | 49.53 | 48.95 | 49.39 | 251,967 | +0.24(+0.49%) |
Apr 07, 2017 | 49.44 | 49.49 | 49.10 | 49.15 | 302,595 | -0.39(-0.78%) |
Apr 06, 2017 | 49.53 | 49.58 | 49.00 | 49.53 | 507,011 | -0.10(-0.19%) |
Apr 05, 2017 | 50.50 | 50.50 | 49.34 | 49.63 | 563,734 | -0.68(-1.34%) |
Apr 04, 2017 | 50.02 | 50.45 | 49.82 | 50.31 | 398,899 | +0.19(+0.39%) |