Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.51 | 49.33 | 48.49 | 48.90 | 1,974,139 | +0.57(+1.18%) |
Jun 29, 2017 | 48.38 | 48.47 | 47.71 | 48.33 | 2,771,407 | -0.15(-0.30%) |
Jun 28, 2017 | 48.16 | 48.67 | 47.80 | 48.48 | 1,730,756 | +0.71(+1.48%) |
Jun 27, 2017 | 48.15 | 48.43 | 47.78 | 47.77 | 1,205,013 | -0.34(-0.71%) |
Jun 26, 2017 | 47.94 | 48.23 | 47.75 | 48.11 | 1,387,674 | +0.31(+0.65%) |
Jun 23, 2017 | 48.15 | 48.46 | 47.77 | 47.80 | 4,473,628 | -0.27(-0.55%) |
Jun 22, 2017 | 48.71 | 48.80 | 48.05 | 48.06 | 1,505,970 | -0.77(-1.58%) |
Jun 21, 2017 | 49.33 | 49.77 | 48.41 | 48.83 | 2,751,437 | -0.57(-1.15%) |
Jun 20, 2017 | 50.89 | 51.13 | 48.83 | 49.40 | 7,929,585 | +1.04(+2.14%) |
Jun 19, 2017 | 48.60 | 48.89 | 48.24 | 48.37 | 4,991,978 | -0.17(-0.36%) |
Jun 16, 2017 | 48.51 | 48.60 | 47.93 | 48.54 | 2,460,506 | -0.16(-0.32%) |
Jun 15, 2017 | 49.13 | 49.58 | 48.47 | 48.70 | 2,296,124 | -0.76(-1.54%) |
Jun 14, 2017 | 49.38 | 50.29 | 49.18 | 49.46 | 2,885,023 | +0.26(+0.52%) |
Jun 13, 2017 | 48.47 | 49.50 | 48.24 | 49.20 | 2,196,597 | +0.88(+1.82%) |
Jun 12, 2017 | 47.60 | 48.49 | 47.60 | 48.32 | 1,701,062 | +0.63(+1.33%) |
Jun 09, 2017 | 47.89 | 47.98 | 47.46 | 47.69 | 1,675,419 | -0.13(-0.27%) |
Jun 08, 2017 | 48.33 | 47.71 | 47.82 | 1,355,729 | -0.25(-0.52%) | |
Jun 07, 2017 | 47.91 | 48.47 | 47.85 | 48.06 | 1,388,797 | +0.18(+0.38%) |
Jun 06, 2017 | 47.67 | 48.06 | 47.47 | 47.88 | 1,540,665 | -0.20(-0.42%) |
Jun 05, 2017 | 48.33 | 48.38 | 47.81 | 48.08 | 2,020,793 | -0.28(-0.57%) |
Jun 02, 2017 | 47.67 | 48.50 | 47.67 | 48.36 | 2,118,464 | +0.73(+1.54%) |
Jun 01, 2017 | 47.10 | 47.69 | 46.77 | 47.62 | 1,687,670 | +0.57(+1.21%) |
May 31, 2017 | 47.42 | 47.45 | 46.74 | 47.05 | 1,584,345 | -0.16(-0.35%) |
May 30, 2017 | 47.17 | 47.36 | 46.71 | 47.22 | 1,761,926 | -0.04(-0.08%) |
May 26, 2017 | 47.25 | 47.46 | 47.10 | 47.26 | 1,015,442 | -0.18(-0.39%) |
May 25, 2017 | 47.94 | 48.06 | 47.20 | 47.44 | 1,924,707 | -0.23(-0.48%) |
May 24, 2017 | 47.24 | 47.73 | 46.78 | 47.67 | 1,453,294 | +0.32(+0.68%) |
May 23, 2017 | 48.45 | 48.90 | 47.24 | 47.35 | 1,863,577 | -0.75(-1.56%) |
May 22, 2017 | 47.96 | 48.35 | 47.81 | 48.10 | 1,975,573 | +0.28(+0.58%) |
May 19, 2017 | 47.04 | 47.98 | 46.86 | 47.82 | 2,493,105 | +0.96(+2.05%) |
May 18, 2017 | 46.09 | 47.23 | 45.79 | 46.86 | 2,030,294 | +0.76(+1.65%) |
May 17, 2017 | 47.16 | 47.07 | 45.99 | 46.10 | 1,953,829 | -1.06(-2.26%) |
May 16, 2017 | 46.99 | 47.17 | 46.41 | 47.16 | 1,380,022 | +0.37(+0.78%) |
May 15, 2017 | 46.37 | 46.99 | 46.31 | 46.80 | 1,659,798 | +0.59(+1.27%) |
May 12, 2017 | 46.72 | 46.72 | 46.12 | 46.21 | 1,100,730 | -0.55(-1.18%) |
May 11, 2017 | 46.27 | 46.83 | 46.04 | 46.76 | 2,002,522 | +0.39(+0.83%) |
May 10, 2017 | 46.34 | 46.39 | 45.87 | 46.38 | 1,617,072 | -0.08(-0.18%) |
May 09, 2017 | 45.68 | 46.53 | 45.68 | 46.46 | 2,161,889 | +0.74(+1.63%) |
May 08, 2017 | 45.65 | 45.86 | 45.46 | 45.72 | 1,185,590 | +0.05(+0.12%) |
May 05, 2017 | 45.86 | 45.94 | 45.54 | 45.66 | 1,652,035 | +0.01(+0.02%) |
May 04, 2017 | 45.66 | 45.96 | 45.56 | 45.65 | 1,371,084 | +0.05(+0.10%) |
May 03, 2017 | 45.96 | 46.22 | 45.25 | 45.61 | 2,484,166 | -0.41(-0.90%) |
May 02, 2017 | 46.08 | 46.27 | 45.72 | 46.02 | 2,166,450 | -0.10(-0.22%) |
May 01, 2017 | 46.52 | 46.72 | 46.10 | 46.12 | 2,277,254 | -0.19(-0.42%) |
Apr 28, 2017 | 46.74 | 46.79 | 45.75 | 46.31 | 2,946,680 | -0.52(-1.12%) |
Apr 27, 2017 | 46.73 | 46.98 | 46.39 | 46.84 | 2,185,223 | +0.13(+0.27%) |
Apr 26, 2017 | 46.58 | 47.04 | 46.39 | 46.71 | 4,828,405 | +0.25(+0.53%) |
Apr 25, 2017 | 47.00 | 47.07 | 46.11 | 46.46 | 4,280,552 | -0.80(-1.69%) |
Apr 24, 2017 | 48.16 | 48.29 | 47.11 | 47.26 | 2,011,208 | -0.40(-0.85%) |
Apr 21, 2017 | 47.39 | 47.72 | 47.07 | 47.66 | 2,370,602 | +0.11(+0.23%) |
Apr 20, 2017 | 48.47 | 48.57 | 47.08 | 47.55 | 3,090,507 | -0.65(-1.35%) |
Apr 19, 2017 | 48.28 | 48.47 | 47.94 | 48.20 | 1,987,980 | +0.16(+0.32%) |
Apr 18, 2017 | 47.71 | 48.36 | 47.49 | 48.04 | 1,985,686 | +0.07(+0.15%) |
Apr 17, 2017 | 47.60 | 48.04 | 47.45 | 47.97 | 2,242,137 | +0.51(+1.08%) |
Apr 13, 2017 | 47.12 | 48.05 | 47.12 | 47.46 | 2,840,846 | +0.46(+0.97%) |
Apr 12, 2017 | 47.29 | 47.56 | 46.87 | 47.00 | 2,122,107 | -0.58(-1.21%) |
Apr 11, 2017 | 47.11 | 47.63 | 46.91 | 47.58 | 2,818,048 | +0.40(+0.85%) |
Apr 10, 2017 | 46.70 | 47.82 | 46.65 | 47.17 | 2,382,375 | +0.73(+1.58%) |
Apr 07, 2017 | 46.49 | 46.79 | 46.40 | 46.44 | 1,274,116 | -0.21(-0.45%) |
Apr 06, 2017 | 46.32 | 47.00 | 46.23 | 46.65 | 1,579,826 | +0.25(+0.53%) |
Apr 05, 2017 | 46.62 | 47.11 | 46.35 | 46.40 | 1,968,468 | +0.00(+0.00%) |
Apr 04, 2017 | 46.47 | 46.73 | 46.21 | 46.40 | 1,393,784 | -0.25(-0.53%) |