Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.12 | 50.31 | 49.74 | 49.81 | 10,758,380 | -0.19(-0.39%) |
Jun 29, 2017 | 50.52 | 50.58 | 49.81 | 50.00 | 10,744,726 | -0.64(-1.26%) |
Jun 28, 2017 | 51.11 | 51.21 | 50.62 | 50.64 | 8,663,857 | -0.30(-0.58%) |
Jun 27, 2017 | 51.50 | 51.50 | 50.93 | 50.93 | 10,450,400 | -0.30(-0.58%) |
Jun 26, 2017 | 51.41 | 51.60 | 51.16 | 51.23 | 9,748,924 | -0.19(-0.36%) |
Jun 23, 2017 | 51.32 | 51.59 | 51.17 | 51.42 | 18,134,684 | +0.11(+0.21%) |
Jun 22, 2017 | 50.91 | 51.58 | 50.81 | 51.31 | 17,296,318 | +0.44(+0.86%) |
Jun 21, 2017 | 50.17 | 50.98 | 50.17 | 50.87 | 14,340,814 | +0.72(+1.44%) |
Jun 20, 2017 | 49.49 | 50.48 | 49.41 | 50.15 | 13,205,899 | +0.66(+1.33%) |
Jun 19, 2017 | 49.03 | 49.59 | 48.98 | 49.49 | 10,843,246 | +0.55(+1.13%) |
Jun 16, 2017 | 49.16 | 49.51 | 48.72 | 48.94 | 19,175,074 | -0.17(-0.35%) |
Jun 15, 2017 | 49.19 | 49.30 | 48.86 | 49.11 | 10,122,629 | -0.14(-0.28%) |
Jun 14, 2017 | 48.98 | 49.45 | 48.98 | 49.25 | 13,303,081 | +0.08(+0.16%) |
Jun 13, 2017 | 49.53 | 49.61 | 48.98 | 49.17 | 15,509,069 | -0.51(-1.02%) |
Jun 12, 2017 | 49.68 | 49.90 | 49.53 | 49.68 | 12,184,681 | +0.00(+0.00%) |
Jun 09, 2017 | 48.76 | 49.71 | 48.71 | 49.68 | 13,934,696 | +0.92(+1.88%) |
Jun 08, 2017 | 49.57 | 48.47 | 48.76 | 24,008,078 | -0.66(-1.34%) | |
Jun 07, 2017 | 49.84 | 49.88 | 49.37 | 49.42 | 9,859,699 | -0.47(-0.94%) |
Jun 06, 2017 | 50.15 | 50.18 | 49.73 | 49.89 | 10,164,562 | -0.31(-0.61%) |
Jun 05, 2017 | 50.42 | 50.45 | 49.91 | 50.20 | 7,736,418 | -0.31(-0.61%) |
Jun 02, 2017 | 50.50 | 50.59 | 50.29 | 50.51 | 8,164,274 | +0.16(+0.32%) |
Jun 01, 2017 | 50.22 | 50.35 | 50.04 | 50.35 | 9,799,956 | +0.12(+0.23%) |
May 31, 2017 | 50.21 | 50.52 | 50.17 | 50.23 | 10,095,088 | +0.18(+0.35%) |
May 30, 2017 | 49.93 | 50.25 | 49.78 | 50.05 | 6,332,696 | -0.03(-0.06%) |
May 26, 2017 | 50.15 | 50.30 | 50.01 | 50.08 | 4,777,454 | -0.09(-0.18%) |
May 25, 2017 | 50.12 | 50.24 | 49.88 | 50.18 | 9,197,718 | +0.08(+0.17%) |
May 24, 2017 | 49.97 | 50.30 | 49.79 | 50.09 | 9,167,625 | +0.29(+0.59%) |
May 23, 2017 | 49.37 | 49.83 | 49.37 | 49.80 | 7,433,215 | +0.39(+0.80%) |
May 22, 2017 | 49.14 | 49.71 | 49.04 | 49.41 | 8,070,894 | +0.20(+0.41%) |
May 19, 2017 | 49.41 | 49.41 | 48.99 | 49.21 | 12,046,560 | -0.08(-0.17%) |
May 18, 2017 | 48.53 | 49.76 | 48.53 | 49.29 | 15,494,053 | +0.69(+1.41%) |
May 17, 2017 | 49.21 | 49.05 | 48.51 | 48.60 | 10,261,940 | -0.61(-1.24%) |
May 16, 2017 | 48.94 | 49.27 | 48.71 | 49.21 | 10,202,024 | +0.22(+0.44%) |
May 15, 2017 | 48.93 | 49.06 | 48.87 | 49.00 | 10,773,246 | -0.05(-0.09%) |
May 12, 2017 | 49.68 | 49.89 | 48.81 | 49.04 | 13,405,541 | -0.66(-1.33%) |
May 11, 2017 | 49.95 | 50.34 | 49.61 | 49.71 | 23,998,668 | +0.38(+0.77%) |
May 10, 2017 | 48.70 | 49.34 | 48.67 | 49.33 | 12,483,140 | +0.50(+1.03%) |
May 09, 2017 | 49.51 | 49.58 | 48.73 | 48.83 | 13,249,586 | -0.56(-1.12%) |
May 08, 2017 | 49.31 | 49.77 | 49.24 | 49.38 | 14,452,069 | +0.03(+0.06%) |
May 05, 2017 | 48.99 | 49.44 | 48.94 | 49.35 | 12,115,065 | +0.46(+0.93%) |
May 04, 2017 | 49.12 | 49.29 | 48.77 | 48.90 | 11,160,298 | -0.19(-0.39%) |
May 03, 2017 | 48.22 | 49.12 | 48.12 | 49.09 | 14,814,063 | +0.72(+1.48%) |
May 02, 2017 | 48.23 | 48.79 | 48.07 | 48.37 | 16,879,866 | +0.25(+0.51%) |
May 01, 2017 | 48.02 | 48.21 | 47.91 | 48.12 | 13,243,444 | +0.04(+0.08%) |
Apr 28, 2017 | 48.28 | 48.33 | 47.94 | 48.09 | 12,264,272 | -0.19(-0.40%) |
Apr 27, 2017 | 48.43 | 48.53 | 48.18 | 48.28 | 8,559,279 | -0.09(-0.19%) |
Apr 26, 2017 | 48.32 | 48.51 | 48.16 | 48.37 | 11,483,452 | +0.31(+0.64%) |
Apr 25, 2017 | 48.21 | 48.55 | 48.02 | 48.06 | 13,858,833 | +0.12(+0.26%) |
Apr 24, 2017 | 48.22 | 48.23 | 47.85 | 47.94 | 11,466,585 | +0.19(+0.40%) |
Apr 21, 2017 | 48.11 | 48.32 | 47.73 | 47.75 | 13,608,089 | -0.51(-1.06%) |
Apr 20, 2017 | 48.34 | 48.41 | 48.02 | 48.26 | 11,616,937 | -0.07(-0.14%) |
Apr 19, 2017 | 48.03 | 48.33 | 47.83 | 48.33 | 13,414,510 | +0.29(+0.59%) |
Apr 18, 2017 | 48.19 | 48.19 | 47.82 | 48.04 | 9,585,071 | -0.41(-0.84%) |
Apr 17, 2017 | 48.38 | 48.48 | 48.13 | 48.45 | 6,914,534 | +0.15(+0.30%) |
Apr 13, 2017 | 48.44 | 48.60 | 48.26 | 48.30 | 7,689,795 | -0.34(-0.70%) |
Apr 12, 2017 | 48.12 | 48.77 | 48.05 | 48.64 | 12,325,841 | +0.36(+0.75%) |
Apr 11, 2017 | 48.21 | 48.41 | 47.97 | 48.28 | 8,483,354 | +0.02(+0.05%) |
Apr 10, 2017 | 48.81 | 48.86 | 48.24 | 48.26 | 9,394,475 | -0.45(-0.92%) |
Apr 07, 2017 | 48.82 | 48.86 | 48.56 | 48.70 | 10,008,080 | -0.08(-0.17%) |
Apr 06, 2017 | 48.97 | 49.35 | 48.75 | 48.79 | 9,789,813 | -0.25(-0.52%) |
Apr 05, 2017 | 49.14 | 49.49 | 49.00 | 49.04 | 9,998,044 | -0.08(-0.16%) |
Apr 04, 2017 | 49.06 | 49.19 | 48.89 | 49.12 | 8,225,236 | +0.15(+0.32%) |