Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,689,280 | +0.06(+0.12%) |
Jun 29, 2017 | 49.39 | 50.23 | 49.39 | 49.48 | 4,785,252 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.29 | 5,478,469 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.34 | 3,596,547 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.01 | 49.14 | 49.66 | 4,456,382 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,880 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.82 | 4,471,547 | +0.27(+0.55%) |
Jun 21, 2017 | 49.96 | 50.70 | 49.34 | 49.55 | 6,012,269 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,015,259 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,731 | +0.17(+0.32%) |
Jun 16, 2017 | 49.43 | 51.23 | 49.26 | 51.16 | 7,780,781 | +2.01(+4.09%) |
Jun 15, 2017 | 49.48 | 49.82 | 48.74 | 49.15 | 4,813,147 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,498 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,559 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.25 | 50.35 | 7,037,418 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.64 | 48.55 | 50.49 | 7,537,237 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,030,658 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,917,552 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,220,247 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.30 | 48.60 | 49.09 | 6,612,082 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.76 | 49.61 | 8,293,757 | +0.16(+0.31%) |
Jun 01, 2017 | 48.29 | 49.69 | 48.05 | 49.45 | 9,214,458 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.16 | 9,146,599 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,426 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.28 | 49.62 | 49.85 | 5,720,594 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.14 | 49.23 | 49.62 | 5,736,330 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,747,251 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.35 | 49.49 | 50.31 | 4,682,164 | +0.79(+1.60%) |
May 22, 2017 | 49.72 | 49.89 | 49.23 | 49.52 | 3,681,531 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.45 | 49.56 | 5,436,026 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.27 | 4,290,273 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,630 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.23 | 49.47 | 4,301,233 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.90 | 50.11 | 6,639,940 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.17 | 49.67 | 49.75 | 4,497,725 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.67 | 49.91 | 4,802,120 | -0.21(-0.42%) |
May 10, 2017 | 49.23 | 50.25 | 49.23 | 50.12 | 7,196,183 | +1.18(+2.42%) |
May 09, 2017 | 49.51 | 49.54 | 48.87 | 48.94 | 5,495,356 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.58 | 49.08 | 49.53 | 6,897,339 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.36 | 9,434,152 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.74 | 46.75 | 47.42 | 14,179,925 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,868 | +0.11(+0.22%) |
May 02, 2017 | 49.77 | 49.93 | 48.54 | 49.07 | 6,665,600 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.34 | 49.45 | 49.71 | 5,646,749 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.70 | 50.14 | 50.30 | 4,556,621 | +0.02(+0.03%) |
Apr 27, 2017 | 50.80 | 50.88 | 49.88 | 50.28 | 7,961,056 | -0.74(-1.46%) |
Apr 26, 2017 | 50.75 | 51.42 | 50.63 | 51.02 | 4,354,663 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.15 | 50.73 | 51.08 | 4,141,206 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.43 | 50.73 | 3,603,626 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.90 | 50.25 | 50.56 | 5,383,929 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.61 | 5,009,303 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.43 | 50.64 | 6,665,272 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.24 | 5,388,609 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.00 | 52.33 | 4,973,810 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,742,161 | -0.79(-1.49%) |
Apr 12, 2017 | 53.07 | 53.72 | 52.92 | 53.17 | 7,994,539 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.16 | 52.22 | 53.11 | 5,908,252 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,479 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.42 | 51.48 | 4,737,286 | -0.24(-0.46%) |
Apr 06, 2017 | 52.01 | 52.12 | 51.63 | 51.72 | 5,243,745 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,597 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.32 | 51.42 | 52.31 | 3,732,749 | +0.22(+0.42%) |