Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.96 | 50.60 | 49.78 | 50.28 | 896,025 | +0.56(+1.13%) |
Jun 29, 2017 | 49.95 | 49.97 | 49.15 | 49.72 | 1,261,389 | -0.52(-1.04%) |
Jun 28, 2017 | 50.05 | 50.34 | 49.56 | 50.24 | 1,131,063 | +0.59(+1.18%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.49 | 49.65 | 1,003,874 | -0.55(-1.09%) |
Jun 26, 2017 | 50.18 | 50.57 | 49.77 | 50.20 | 898,639 | +0.23(+0.47%) |
Jun 23, 2017 | 49.51 | 50.42 | 49.51 | 49.97 | 1,019,509 | +0.18(+0.36%) |
Jun 22, 2017 | 49.82 | 49.99 | 49.64 | 49.79 | 1,091,754 | +0.06(+0.13%) |
Jun 21, 2017 | 49.42 | 50.08 | 49.31 | 49.72 | 1,660,694 | +0.13(+0.26%) |
Jun 20, 2017 | 49.48 | 50.00 | 49.18 | 49.60 | 2,328,972 | -0.17(-0.34%) |
Jun 19, 2017 | 49.11 | 50.31 | 49.07 | 49.77 | 3,014,254 | +0.84(+1.73%) |
Jun 16, 2017 | 48.02 | 49.24 | 47.72 | 48.92 | 2,281,055 | +1.05(+2.18%) |
Jun 15, 2017 | 47.30 | 48.09 | 46.69 | 47.88 | 2,242,755 | +0.26(+0.54%) |
Jun 14, 2017 | 47.39 | 47.90 | 46.80 | 47.62 | 3,005,379 | +1.46(+3.15%) |
Jun 13, 2017 | 46.02 | 46.63 | 45.86 | 46.16 | 1,545,847 | +0.31(+0.68%) |
Jun 12, 2017 | 45.89 | 46.15 | 45.14 | 45.85 | 1,701,866 | -0.32(-0.70%) |
Jun 09, 2017 | 47.06 | 47.42 | 45.72 | 46.17 | 1,697,454 | -0.85(-1.81%) |
Jun 08, 2017 | 48.04 | 48.04 | 46.67 | 47.02 | 2,137,869 | -0.99(-2.06%) |
Jun 07, 2017 | 48.19 | 48.29 | 47.69 | 48.01 | 1,218,530 | -0.22(-0.45%) |
Jun 06, 2017 | 48.23 | 48.33 | 47.84 | 48.23 | 896,646 | -0.19(-0.40%) |
Jun 05, 2017 | 48.72 | 48.80 | 48.07 | 48.42 | 1,431,808 | -0.51(-1.05%) |
Jun 02, 2017 | 49.41 | 49.53 | 48.73 | 48.94 | 1,464,665 | -0.33(-0.67%) |
Jun 01, 2017 | 49.41 | 49.50 | 48.00 | 49.27 | 2,875,324 | -0.31(-0.63%) |
May 31, 2017 | 50.15 | 50.15 | 49.18 | 49.58 | 827,073 | -0.45(-0.90%) |
May 30, 2017 | 49.39 | 50.21 | 49.39 | 50.03 | 1,131,867 | +0.65(+1.32%) |
May 26, 2017 | 49.04 | 49.59 | 49.02 | 49.38 | 902,901 | +0.38(+0.77%) |
May 25, 2017 | 48.96 | 49.06 | 48.64 | 49.00 | 652,689 | +0.34(+0.69%) |
May 24, 2017 | 47.97 | 48.74 | 47.90 | 48.66 | 731,355 | +0.72(+1.51%) |
May 23, 2017 | 48.45 | 48.50 | 47.82 | 47.94 | 736,021 | -0.30(-0.62%) |
May 22, 2017 | 48.54 | 48.73 | 48.11 | 48.24 | 610,854 | -0.27(-0.56%) |
May 19, 2017 | 47.71 | 48.77 | 47.54 | 48.51 | 1,102,511 | +0.97(+2.05%) |
May 18, 2017 | 47.40 | 47.74 | 47.04 | 47.54 | 996,799 | +0.11(+0.24%) |
May 17, 2017 | 47.47 | 47.81 | 47.30 | 47.43 | 947,864 | -0.53(-1.11%) |
May 16, 2017 | 47.88 | 48.33 | 47.87 | 47.96 | 879,133 | +0.04(+0.08%) |
May 15, 2017 | 47.78 | 48.21 | 47.71 | 47.92 | 571,814 | +0.42(+0.88%) |
May 12, 2017 | 47.59 | 47.72 | 47.26 | 47.50 | 642,164 | -0.18(-0.37%) |
May 11, 2017 | 47.68 | 48.09 | 47.57 | 47.67 | 672,506 | -0.34(-0.70%) |
May 10, 2017 | 47.33 | 48.04 | 47.19 | 48.01 | 921,766 | +0.58(+1.22%) |
May 09, 2017 | 47.05 | 47.57 | 46.99 | 47.44 | 1,395,119 | +0.54(+1.15%) |
May 08, 2017 | 47.22 | 47.35 | 46.81 | 46.90 | 985,576 | -0.27(-0.58%) |
May 05, 2017 | 45.87 | 47.20 | 45.78 | 47.17 | 1,774,981 | +1.55(+3.41%) |
May 04, 2017 | 45.45 | 45.70 | 45.27 | 45.62 | 624,721 | +0.08(+0.18%) |
May 03, 2017 | 45.30 | 45.69 | 45.30 | 45.54 | 1,073,621 | +0.17(+0.37%) |
May 02, 2017 | 45.35 | 45.61 | 44.94 | 45.37 | 1,285,452 | +0.38(+0.84%) |
May 01, 2017 | 45.24 | 45.26 | 44.76 | 44.99 | 880,879 | -0.02(-0.05%) |
Apr 28, 2017 | 45.24 | 45.56 | 44.86 | 45.02 | 1,495,942 | -0.48(-1.06%) |
Apr 27, 2017 | 45.54 | 45.77 | 44.98 | 45.50 | 1,934,652 | +0.09(+0.19%) |
Apr 26, 2017 | 44.90 | 45.68 | 43.28 | 45.41 | 4,217,931 | -1.45(-3.10%) |
Apr 25, 2017 | 46.28 | 46.98 | 46.21 | 46.86 | 2,087,054 | +0.68(+1.48%) |
Apr 24, 2017 | 45.93 | 46.27 | 45.68 | 46.18 | 994,903 | +0.82(+1.80%) |
Apr 21, 2017 | 45.35 | 45.59 | 45.21 | 45.36 | 1,104,440 | -0.07(-0.16%) |
Apr 20, 2017 | 45.31 | 45.57 | 45.25 | 45.43 | 730,175 | +0.38(+0.84%) |
Apr 19, 2017 | 45.37 | 45.52 | 44.94 | 45.06 | 890,197 | -0.35(-0.78%) |
Apr 18, 2017 | 45.40 | 45.48 | 45.03 | 45.41 | 760,352 | +0.02(+0.05%) |
Apr 17, 2017 | 45.22 | 45.56 | 45.07 | 45.38 | 577,903 | +0.43(+0.96%) |
Apr 13, 2017 | 45.08 | 45.38 | 44.83 | 44.95 | 708,743 | -0.24(-0.53%) |
Apr 12, 2017 | 45.17 | 45.33 | 44.92 | 45.19 | 711,736 | -0.02(-0.05%) |
Apr 11, 2017 | 44.50 | 45.27 | 44.35 | 45.22 | 1,411,077 | +0.18(+0.41%) |
Apr 10, 2017 | 44.96 | 45.17 | 44.88 | 45.03 | 998,060 | +0.11(+0.25%) |
Apr 07, 2017 | 44.88 | 45.10 | 44.73 | 44.92 | 567,661 | +0.02(+0.04%) |
Apr 06, 2017 | 45.03 | 45.13 | 44.67 | 44.90 | 998,160 | -0.02(-0.05%) |
Apr 05, 2017 | 44.70 | 45.39 | 44.62 | 44.93 | 949,702 | +0.24(+0.54%) |
Apr 04, 2017 | 44.33 | 44.94 | 44.33 | 44.69 | 910,237 | -0.04(-0.09%) |