Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.88 | 49.96 | 49.30 | 49.63 | 905,742 | +0.00(+0.00%) |
Jun 29, 2017 | 49.85 | 49.99 | 49.33 | 49.63 | 803,036 | +0.05(+0.11%) |
Jun 28, 2017 | 48.75 | 49.69 | 48.75 | 49.58 | 899,653 | +1.19(+2.46%) |
Jun 27, 2017 | 48.10 | 48.56 | 47.98 | 48.39 | 846,571 | +0.42(+0.87%) |
Jun 26, 2017 | 48.19 | 48.37 | 47.86 | 47.97 | 921,172 | +0.11(+0.24%) |
Jun 23, 2017 | 47.73 | 48.10 | 47.43 | 47.85 | 863,012 | +0.09(+0.20%) |
Jun 22, 2017 | 47.17 | 47.98 | 47.16 | 47.76 | 791,015 | +0.82(+1.74%) |
Jun 21, 2017 | 47.51 | 47.51 | 46.81 | 46.94 | 758,095 | -0.58(-1.22%) |
Jun 20, 2017 | 47.79 | 47.79 | 47.46 | 47.52 | 415,198 | -0.41(-0.86%) |
Jun 19, 2017 | 47.66 | 48.15 | 47.57 | 47.94 | 674,013 | +0.37(+0.78%) |
Jun 16, 2017 | 47.40 | 47.58 | 47.02 | 47.56 | 608,284 | +0.24(+0.50%) |
Jun 15, 2017 | 46.74 | 47.42 | 46.58 | 47.33 | 671,533 | +0.20(+0.42%) |
Jun 14, 2017 | 47.48 | 47.56 | 46.98 | 47.13 | 613,661 | -0.41(-0.87%) |
Jun 13, 2017 | 47.44 | 47.63 | 47.25 | 47.54 | 810,955 | +0.30(+0.64%) |
Jun 12, 2017 | 47.16 | 47.41 | 46.60 | 47.24 | 1,051,367 | +0.10(+0.21%) |
Jun 09, 2017 | 46.12 | 47.23 | 46.09 | 47.14 | 1,132,159 | +1.29(+2.82%) |
Jun 08, 2017 | 45.33 | 45.88 | 45.31 | 45.85 | 611,908 | +0.62(+1.36%) |
Jun 07, 2017 | 45.56 | 45.64 | 45.12 | 45.23 | 677,039 | -0.32(-0.71%) |
Jun 06, 2017 | 45.42 | 45.60 | 45.35 | 45.56 | 529,477 | -0.05(-0.12%) |
Jun 05, 2017 | 45.75 | 45.80 | 45.36 | 45.61 | 608,485 | -0.12(-0.27%) |
Jun 02, 2017 | 45.77 | 46.04 | 45.41 | 45.73 | 641,924 | +0.02(+0.04%) |
Jun 01, 2017 | 45.70 | 45.81 | 45.36 | 45.71 | 686,947 | +0.34(+0.74%) |
May 31, 2017 | 45.69 | 45.71 | 45.11 | 45.37 | 633,712 | -0.29(-0.64%) |
May 30, 2017 | 45.76 | 45.85 | 45.53 | 45.67 | 682,008 | -0.15(-0.32%) |
May 26, 2017 | 45.56 | 45.83 | 45.56 | 45.81 | 721,780 | +0.14(+0.30%) |
May 25, 2017 | 46.48 | 46.66 | 45.43 | 45.68 | 1,136,770 | -0.69(-1.49%) |
May 24, 2017 | 46.63 | 46.84 | 46.10 | 46.37 | 1,687,952 | -1.14(-2.39%) |
May 23, 2017 | 47.52 | 47.68 | 47.15 | 47.50 | 988,927 | +0.64(+1.36%) |
May 22, 2017 | 47.00 | 47.06 | 46.83 | 46.87 | 258,925 | +0.03(+0.07%) |
May 19, 2017 | 46.52 | 46.84 | 46.39 | 46.83 | 579,585 | +0.72(+1.57%) |
May 18, 2017 | 45.95 | 46.31 | 45.58 | 46.11 | 935,459 | +0.39(+0.86%) |
May 17, 2017 | 46.28 | 46.46 | 45.56 | 45.72 | 1,358,102 | -0.95(-2.03%) |
May 16, 2017 | 47.19 | 47.40 | 46.65 | 46.67 | 1,068,414 | -0.24(-0.52%) |
May 15, 2017 | 46.69 | 47.10 | 46.59 | 46.91 | 1,005,622 | +0.55(+1.18%) |
May 12, 2017 | 46.48 | 46.65 | 46.02 | 46.36 | 941,539 | -0.28(-0.61%) |
May 11, 2017 | 46.85 | 47.01 | 46.40 | 46.65 | 1,058,805 | -0.70(-1.48%) |
May 10, 2017 | 47.25 | 47.46 | 47.04 | 47.35 | 466,474 | +0.23(+0.49%) |
May 09, 2017 | 47.75 | 47.75 | 46.94 | 47.12 | 505,147 | -0.51(-1.06%) |
May 08, 2017 | 47.76 | 47.81 | 47.37 | 47.62 | 578,875 | -0.05(-0.10%) |
May 05, 2017 | 46.93 | 47.80 | 46.93 | 47.67 | 664,250 | +0.79(+1.69%) |
May 04, 2017 | 47.27 | 47.31 | 46.85 | 46.88 | 660,841 | -0.31(-0.66%) |
May 03, 2017 | 47.08 | 47.49 | 46.95 | 47.19 | 825,542 | -0.05(-0.11%) |
May 02, 2017 | 47.56 | 47.56 | 47.04 | 47.25 | 831,657 | -0.42(-0.88%) |
May 01, 2017 | 48.02 | 48.19 | 47.67 | 47.67 | 538,469 | -0.22(-0.45%) |
Apr 28, 2017 | 47.88 | 48.33 | 47.67 | 47.88 | 669,365 | -0.03(-0.06%) |
Apr 27, 2017 | 49.09 | 49.17 | 47.56 | 47.91 | 1,560,836 | -1.03(-2.10%) |
Apr 26, 2017 | 49.57 | 49.64 | 48.82 | 48.94 | 923,371 | -0.67(-1.35%) |
Apr 25, 2017 | 49.41 | 49.71 | 49.27 | 49.60 | 627,533 | +0.16(+0.32%) |
Apr 24, 2017 | 49.41 | 49.63 | 49.34 | 49.44 | 617,455 | +0.63(+1.30%) |
Apr 21, 2017 | 48.97 | 49.15 | 48.75 | 48.81 | 389,441 | -0.25(-0.52%) |
Apr 20, 2017 | 48.68 | 49.17 | 48.57 | 49.06 | 521,242 | +0.43(+0.88%) |
Apr 19, 2017 | 49.10 | 49.13 | 48.48 | 48.64 | 619,146 | -0.29(-0.60%) |
Apr 18, 2017 | 49.11 | 49.20 | 48.69 | 48.93 | 682,084 | -0.49(-0.99%) |
Apr 17, 2017 | 48.79 | 49.58 | 48.79 | 49.42 | 639,408 | +0.64(+1.31%) |
Apr 13, 2017 | 49.47 | 49.53 | 48.74 | 48.78 | 653,804 | -0.70(-1.42%) |
Apr 12, 2017 | 49.50 | 49.68 | 49.27 | 49.48 | 620,326 | -0.01(-0.03%) |
Apr 11, 2017 | 49.94 | 49.96 | 49.28 | 49.49 | 756,641 | -0.56(-1.12%) |
Apr 10, 2017 | 49.92 | 50.16 | 49.79 | 50.05 | 522,307 | +0.14(+0.28%) |
Apr 07, 2017 | 49.76 | 50.02 | 49.66 | 49.91 | 730,386 | +0.21(+0.42%) |
Apr 06, 2017 | 49.62 | 49.96 | 49.42 | 49.70 | 504,831 | +0.16(+0.32%) |
Apr 05, 2017 | 50.02 | 50.21 | 49.54 | 49.54 | 482,403 | -0.24(-0.48%) |
Apr 04, 2017 | 49.60 | 50.00 | 49.39 | 49.78 | 517,871 | -0.01(-0.01%) |