Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 52.19 | 52.56 | 52.02 | 52.43 | 529,608 | +0.30(+0.57%) |
Jun 29, 2017 | 52.29 | 52.49 | 51.49 | 52.13 | 663,956 | -0.39(-0.74%) |
Jun 28, 2017 | 51.81 | 52.73 | 51.72 | 52.53 | 503,591 | +0.69(+1.33%) |
Jun 27, 2017 | 51.70 | 51.98 | 51.56 | 51.84 | 449,447 | +0.00(+0.00%) |
Jun 26, 2017 | 51.67 | 52.15 | 51.29 | 51.84 | 311,516 | +0.44(+0.87%) |
Jun 23, 2017 | 51.40 | 51.90 | 51.32 | 51.39 | 1,018,588 | +0.04(+0.08%) |
Jun 22, 2017 | 51.29 | 51.67 | 51.01 | 51.35 | 297,480 | +0.04(+0.08%) |
Jun 21, 2017 | 51.30 | 51.49 | 51.02 | 51.31 | 237,508 | +0.08(+0.15%) |
Jun 20, 2017 | 51.07 | 51.28 | 50.81 | 51.23 | 164,489 | +0.26(+0.51%) |
Jun 19, 2017 | 51.11 | 51.13 | 50.66 | 50.97 | 171,954 | -0.08(-0.15%) |
Jun 16, 2017 | 50.21 | 51.05 | 50.21 | 51.05 | 543,056 | +0.43(+0.85%) |
Jun 15, 2017 | 50.53 | 50.90 | 50.48 | 50.62 | 214,609 | -0.28(-0.55%) |
Jun 14, 2017 | 51.03 | 51.30 | 50.63 | 50.90 | 291,927 | +0.15(+0.30%) |
Jun 13, 2017 | 50.55 | 50.75 | 50.19 | 50.75 | 179,782 | +0.00(+0.00%) |
Jun 12, 2017 | 50.08 | 50.80 | 50.08 | 50.75 | 204,919 | +0.60(+1.20%) |
Jun 09, 2017 | 49.38 | 50.43 | 49.36 | 50.15 | 272,893 | +0.56(+1.12%) |
Jun 08, 2017 | 49.64 | 49.68 | 49.10 | 49.59 | 264,474 | -0.12(-0.24%) |
Jun 07, 2017 | 49.74 | 50.09 | 49.57 | 49.71 | 188,373 | -0.03(-0.07%) |
Jun 06, 2017 | 50.18 | 50.24 | 49.72 | 49.74 | 170,279 | -0.35(-0.69%) |
Jun 05, 2017 | 50.38 | 50.43 | 50.04 | 50.09 | 187,937 | -0.36(-0.71%) |
Jun 02, 2017 | 50.04 | 50.59 | 50.04 | 50.45 | 259,532 | +0.60(+1.21%) |
Jun 01, 2017 | 49.34 | 49.95 | 49.20 | 49.85 | 207,913 | +0.45(+0.91%) |
May 31, 2017 | 49.25 | 49.65 | 49.17 | 49.40 | 253,374 | +0.17(+0.35%) |
May 30, 2017 | 49.37 | 49.76 | 49.06 | 49.23 | 335,767 | -0.09(-0.17%) |
May 26, 2017 | 49.64 | 49.77 | 49.12 | 49.31 | 149,678 | -0.37(-0.75%) |
May 25, 2017 | 49.93 | 50.30 | 49.62 | 49.68 | 223,820 | -0.25(-0.50%) |
May 24, 2017 | 50.12 | 50.44 | 49.83 | 49.93 | 216,366 | -0.03(-0.05%) |
May 23, 2017 | 50.01 | 50.33 | 49.81 | 49.96 | 191,537 | +0.10(+0.21%) |
May 22, 2017 | 49.35 | 50.16 | 49.34 | 49.85 | 286,287 | -0.12(-0.25%) |
May 19, 2017 | 49.80 | 50.33 | 49.60 | 49.98 | 287,847 | +0.11(+0.22%) |
May 18, 2017 | 49.77 | 50.03 | 49.36 | 49.87 | 295,231 | +0.25(+0.50%) |
May 17, 2017 | 49.12 | 50.04 | 48.85 | 49.62 | 299,960 | +0.47(+0.96%) |
May 16, 2017 | 49.59 | 49.59 | 48.93 | 49.15 | 175,009 | -0.49(-0.99%) |
May 15, 2017 | 49.34 | 50.16 | 49.34 | 49.64 | 405,213 | +0.37(+0.74%) |
May 12, 2017 | 48.87 | 49.28 | 48.59 | 49.27 | 265,622 | +0.39(+0.79%) |
May 11, 2017 | 48.19 | 48.94 | 47.84 | 48.89 | 388,145 | +0.54(+1.11%) |
May 10, 2017 | 47.52 | 48.54 | 47.28 | 48.35 | 352,168 | +0.98(+2.07%) |
May 09, 2017 | 47.13 | 47.72 | 46.68 | 47.37 | 373,515 | +0.19(+0.40%) |
May 08, 2017 | 47.80 | 47.83 | 46.92 | 47.18 | 295,917 | -0.48(-1.02%) |
May 05, 2017 | 47.39 | 47.68 | 47.12 | 47.66 | 230,802 | +0.44(+0.94%) |
May 04, 2017 | 46.96 | 47.42 | 46.48 | 47.22 | 410,999 | +0.01(+0.01%) |
May 03, 2017 | 47.72 | 47.87 | 46.87 | 47.21 | 261,913 | -0.41(-0.85%) |
May 02, 2017 | 48.11 | 48.11 | 47.34 | 47.62 | 254,039 | -0.46(-0.95%) |
May 01, 2017 | 47.99 | 48.27 | 47.56 | 48.08 | 177,681 | +0.22(+0.45%) |
Apr 28, 2017 | 48.76 | 48.76 | 47.68 | 47.86 | 262,248 | -0.90(-1.85%) |
Apr 27, 2017 | 48.81 | 49.29 | 48.70 | 48.76 | 157,684 | +0.01(+0.01%) |
Apr 26, 2017 | 48.60 | 49.19 | 48.43 | 48.76 | 274,484 | -0.01(-0.01%) |
Apr 25, 2017 | 49.25 | 48.67 | 48.76 | 274,234 | -0.08(-0.16%) | |
Apr 24, 2017 | 49.54 | 49.80 | 48.19 | 48.84 | 239,214 | -0.56(-1.13%) |
Apr 21, 2017 | 49.53 | 49.67 | 49.33 | 49.40 | 248,375 | -0.22(-0.44%) |
Apr 20, 2017 | 49.47 | 49.63 | 49.15 | 49.61 | 233,076 | +0.24(+0.48%) |
Apr 19, 2017 | 49.21 | 49.54 | 49.09 | 49.38 | 266,833 | +0.17(+0.35%) |
Apr 18, 2017 | 49.08 | 49.31 | 48.79 | 49.21 | 201,730 | +0.14(+0.29%) |
Apr 17, 2017 | 48.75 | 49.09 | 48.64 | 49.06 | 157,092 | +0.54(+1.11%) |
Apr 13, 2017 | 48.59 | 48.89 | 48.40 | 48.53 | 194,330 | -0.09(-0.19%) |
Apr 12, 2017 | 48.85 | 49.12 | 48.42 | 48.62 | 233,331 | -0.32(-0.65%) |
Apr 11, 2017 | 48.50 | 49.09 | 48.35 | 48.94 | 224,499 | +0.37(+0.77%) |
Apr 10, 2017 | 48.15 | 48.63 | 48.07 | 48.57 | 182,933 | +0.42(+0.87%) |
Apr 07, 2017 | 48.11 | 48.59 | 48.10 | 48.15 | 267,686 | +0.16(+0.33%) |
Apr 06, 2017 | 47.80 | 48.12 | 47.62 | 47.99 | 308,804 | +0.20(+0.41%) |
Apr 05, 2017 | 47.57 | 48.08 | 47.51 | 47.79 | 269,731 | +0.31(+0.65%) |
Apr 04, 2017 | 47.59 | 47.84 | 47.36 | 47.49 | 273,760 | -0.12(-0.26%) |