Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,688,966 | +0.06(+0.12%) |
Jun 29, 2017 | 49.40 | 50.23 | 49.40 | 49.49 | 4,784,988 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.30 | 5,478,167 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.35 | 3,596,348 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.02 | 49.15 | 49.66 | 4,456,136 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,557 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.83 | 4,471,300 | +0.27(+0.55%) |
Jun 21, 2017 | 49.97 | 50.70 | 49.35 | 49.55 | 6,011,937 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,014,982 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,276 | +0.17(+0.32%) |
Jun 16, 2017 | 49.44 | 51.23 | 49.26 | 51.17 | 7,780,351 | +2.01(+4.09%) |
Jun 15, 2017 | 49.49 | 49.83 | 48.75 | 49.16 | 4,812,882 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,172 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,290 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.26 | 50.36 | 7,037,030 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.65 | 48.55 | 50.49 | 7,536,821 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,029,939 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,916,894 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,219,740 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.31 | 48.61 | 49.09 | 6,611,718 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.77 | 49.61 | 8,293,301 | +0.16(+0.31%) |
Jun 01, 2017 | 48.30 | 49.69 | 48.05 | 49.46 | 9,213,952 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.17 | 9,146,096 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,199 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.29 | 49.62 | 49.86 | 5,720,280 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.15 | 49.24 | 49.62 | 5,736,015 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,746,935 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.36 | 49.49 | 50.32 | 4,681,906 | +0.79(+1.60%) |
May 22, 2017 | 49.73 | 49.89 | 49.23 | 49.52 | 3,681,329 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.46 | 49.56 | 5,435,727 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.28 | 4,290,037 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,357 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.24 | 49.47 | 4,300,996 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.91 | 50.11 | 6,639,575 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.18 | 49.67 | 49.75 | 4,497,478 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.68 | 49.91 | 4,801,856 | -0.21(-0.42%) |
May 10, 2017 | 49.24 | 50.25 | 49.24 | 50.13 | 7,195,788 | +1.19(+2.42%) |
May 09, 2017 | 49.51 | 49.55 | 48.88 | 48.94 | 5,495,054 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.59 | 49.08 | 49.53 | 6,896,960 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.37 | 9,433,633 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.75 | 46.75 | 47.42 | 14,179,145 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,421 | +0.11(+0.22%) |
May 02, 2017 | 49.78 | 49.93 | 48.54 | 49.07 | 6,665,234 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.35 | 49.45 | 49.71 | 5,646,438 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.71 | 50.14 | 50.30 | 4,556,370 | +0.02(+0.03%) |
Apr 27, 2017 | 50.81 | 50.88 | 49.88 | 50.28 | 7,960,618 | -0.74(-1.46%) |
Apr 26, 2017 | 50.76 | 51.43 | 50.63 | 51.03 | 4,354,423 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.16 | 50.73 | 51.08 | 4,140,978 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.44 | 50.73 | 3,603,428 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.91 | 50.25 | 50.56 | 5,383,633 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.62 | 5,009,027 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.44 | 50.64 | 6,664,906 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.25 | 5,388,313 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.01 | 52.33 | 4,973,536 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,741,845 | -0.79(-1.49%) |
Apr 12, 2017 | 53.08 | 53.72 | 52.93 | 53.18 | 7,994,099 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.17 | 52.23 | 53.11 | 5,907,928 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,205 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.43 | 51.48 | 4,737,026 | -0.24(-0.46%) |
Apr 06, 2017 | 52.02 | 52.13 | 51.63 | 51.72 | 5,243,456 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,278 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.33 | 51.42 | 52.32 | 3,732,544 | +0.22(+0.42%) |