Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.18 | 48.46 | 48.18 | 48.18 | 136,857 | +0.12(+0.25%) |
Jun 29, 2017 | 48.70 | 48.70 | 47.78 | 48.06 | 167,304 | -0.80(-1.65%) |
Jun 28, 2017 | 49.30 | 49.59 | 48.78 | 48.86 | 147,080 | -0.12(-0.25%) |
Jun 27, 2017 | 49.22 | 49.47 | 48.78 | 48.98 | 151,538 | -0.56(-1.14%) |
Jun 26, 2017 | 49.43 | 49.79 | 49.02 | 49.55 | 143,618 | +0.16(+0.33%) |
Jun 23, 2017 | 49.47 | 49.87 | 49.26 | 49.39 | 213,615 | -0.16(-0.32%) |
Jun 22, 2017 | 49.99 | 50.31 | 49.47 | 49.55 | 290,897 | -0.36(-0.73%) |
Jun 21, 2017 | 50.39 | 50.39 | 49.79 | 49.91 | 110,310 | -0.20(-0.40%) |
Jun 20, 2017 | 50.27 | 50.35 | 49.51 | 50.11 | 122,406 | -0.24(-0.48%) |
Jun 19, 2017 | 50.55 | 50.55 | 49.95 | 50.35 | 135,810 | -0.04(-0.08%) |
Jun 16, 2017 | 49.59 | 50.95 | 49.18 | 50.39 | 453,575 | +0.16(+0.32%) |
Jun 15, 2017 | 50.03 | 50.31 | 49.83 | 50.23 | 91,097 | -0.04(-0.08%) |
Jun 14, 2017 | 50.19 | 50.55 | 49.87 | 50.27 | 119,621 | +0.16(+0.32%) |
Jun 13, 2017 | 50.15 | 50.31 | 49.71 | 50.11 | 100,200 | +0.00(+0.00%) |
Jun 12, 2017 | 50.19 | 50.59 | 49.67 | 50.11 | 165,962 | +0.00(+0.00%) |
Jun 09, 2017 | 49.95 | 50.39 | 49.67 | 50.11 | 129,956 | +0.24(+0.48%) |
Jun 08, 2017 | 49.59 | 50.03 | 48.86 | 49.87 | 106,082 | +0.36(+0.73%) |
Jun 07, 2017 | 49.63 | 50.03 | 49.22 | 49.51 | 123,733 | -0.16(-0.32%) |
Jun 06, 2017 | 49.51 | 49.91 | 49.43 | 49.67 | 91,946 | +0.04(+0.08%) |
Jun 05, 2017 | 50.43 | 50.43 | 49.63 | 49.63 | 133,681 | -0.76(-1.52%) |
Jun 02, 2017 | 50.43 | 51.04 | 50.39 | 50.39 | 161,992 | +0.20(+0.40%) |
Jun 01, 2017 | 49.18 | 50.23 | 49.18 | 50.19 | 135,687 | +0.89(+1.80%) |
May 31, 2017 | 49.39 | 49.59 | 49.18 | 49.30 | 117,254 | +0.04(+0.08%) |
May 30, 2017 | 49.22 | 49.51 | 49.08 | 49.26 | 79,926 | +0.04(+0.08%) |
May 26, 2017 | 49.06 | 49.34 | 49.02 | 49.22 | 103,280 | +0.00(+0.00%) |
May 25, 2017 | 48.58 | 49.39 | 48.58 | 49.22 | 83,961 | +0.56(+1.16%) |
May 24, 2017 | 48.42 | 48.90 | 48.42 | 48.66 | 117,775 | +0.28(+0.58%) |
May 23, 2017 | 48.10 | 48.86 | 47.98 | 48.38 | 134,232 | +0.32(+0.67%) |
May 22, 2017 | 47.65 | 48.25 | 47.45 | 48.06 | 124,704 | +0.24(+0.51%) |
May 19, 2017 | 47.90 | 48.22 | 47.57 | 47.82 | 175,919 | -0.20(-0.42%) |
May 18, 2017 | 47.45 | 48.10 | 46.97 | 48.02 | 162,885 | +0.56(+1.19%) |
May 17, 2017 | 47.53 | 47.69 | 47.09 | 47.45 | 171,715 | -0.08(-0.17%) |
May 16, 2017 | 47.90 | 48.34 | 47.37 | 47.53 | 152,802 | -0.56(-1.17%) |
May 15, 2017 | 48.30 | 48.54 | 47.98 | 48.10 | 150,036 | +0.08(+0.17%) |
May 12, 2017 | 47.86 | 48.34 | 47.80 | 48.02 | 133,669 | +0.24(+0.51%) |
May 11, 2017 | 47.69 | 47.90 | 47.37 | 47.78 | 107,064 | -0.12(-0.25%) |
May 10, 2017 | 47.53 | 48.02 | 47.40 | 47.90 | 141,903 | +0.48(+1.02%) |
May 09, 2017 | 47.45 | 48.30 | 47.13 | 47.41 | 218,581 | +0.04(+0.08%) |
May 08, 2017 | 47.90 | 48.90 | 46.41 | 47.37 | 167,177 | -0.28(-0.59%) |
May 05, 2017 | 47.69 | 48.10 | 47.29 | 47.65 | 132,140 | +0.08(+0.17%) |
May 04, 2017 | 47.13 | 47.65 | 47.05 | 47.57 | 85,446 | +0.08(+0.17%) |
May 03, 2017 | 47.78 | 47.98 | 47.45 | 47.49 | 115,789 | -0.56(-1.17%) |
May 02, 2017 | 48.02 | 48.34 | 47.82 | 48.06 | 118,671 | +0.16(+0.34%) |
May 01, 2017 | 48.10 | 48.10 | 47.49 | 47.90 | 124,756 | -0.08(-0.17%) |
Apr 28, 2017 | 48.54 | 48.70 | 47.94 | 47.98 | 137,306 | -0.64(-1.32%) |
Apr 27, 2017 | 48.58 | 49.18 | 48.58 | 48.62 | 128,010 | -0.08(-0.17%) |
Apr 26, 2017 | 48.34 | 49.06 | 48.22 | 48.70 | 180,308 | +0.04(+0.08%) |
Apr 25, 2017 | 48.58 | 49.30 | 48.54 | 48.66 | 131,428 | +0.00(+0.00%) |
Apr 24, 2017 | 48.54 | 48.78 | 48.30 | 48.66 | 117,945 | +0.36(+0.75%) |
Apr 21, 2017 | 47.98 | 48.50 | 47.92 | 48.30 | 137,503 | +0.32(+0.67%) |
Apr 20, 2017 | 48.06 | 48.42 | 47.69 | 47.98 | 152,763 | -0.32(-0.67%) |
Apr 19, 2017 | 48.38 | 48.58 | 48.06 | 48.30 | 90,903 | -0.16(-0.33%) |
Apr 18, 2017 | 48.50 | 48.58 | 48.17 | 48.46 | 104,775 | +0.00(+0.00%) |
Apr 17, 2017 | 48.06 | 48.50 | 47.98 | 48.46 | 123,051 | +0.52(+1.09%) |
Apr 13, 2017 | 48.42 | 48.50 | 47.90 | 47.94 | 128,353 | -0.44(-0.92%) |
Apr 12, 2017 | 48.30 | 48.54 | 47.98 | 48.38 | 81,675 | +0.08(+0.17%) |
Apr 11, 2017 | 47.94 | 48.58 | 47.94 | 48.30 | 131,328 | +0.28(+0.59%) |
Apr 10, 2017 | 48.02 | 48.06 | 47.49 | 48.02 | 99,201 | +0.12(+0.25%) |
Apr 07, 2017 | 48.38 | 48.50 | 47.82 | 47.90 | 156,550 | -0.24(-0.50%) |
Apr 06, 2017 | 47.61 | 48.22 | 47.37 | 48.14 | 136,365 | +0.44(+0.93%) |
Apr 05, 2017 | 47.53 | 47.82 | 47.29 | 47.69 | 168,694 | +0.24(+0.51%) |
Apr 04, 2017 | 46.73 | 47.90 | 46.73 | 47.45 | 149,190 | +0.36(+0.77%) |