Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.00 | 48.86 | 47.62 | 48.68 | 1,716,636 | +1.01(+2.13%) |
Jun 29, 2017 | 47.71 | 48.34 | 47.52 | 47.66 | 1,505,306 | -0.04(-0.09%) |
Jun 28, 2017 | 48.46 | 48.76 | 47.68 | 47.71 | 1,543,384 | -0.57(-1.17%) |
Jun 27, 2017 | 47.46 | 48.67 | 47.40 | 48.27 | 2,049,973 | +0.82(+1.72%) |
Jun 26, 2017 | 47.28 | 47.66 | 46.77 | 47.46 | 2,106,632 | +0.18(+0.38%) |
Jun 23, 2017 | 47.17 | 47.47 | 46.79 | 47.28 | 3,025,672 | +0.11(+0.23%) |
Jun 22, 2017 | 47.46 | 47.70 | 47.12 | 47.17 | 2,480,924 | -0.26(-0.55%) |
Jun 21, 2017 | 48.18 | 48.48 | 47.39 | 47.43 | 1,993,467 | -0.74(-1.53%) |
Jun 20, 2017 | 50.01 | 50.15 | 48.12 | 48.16 | 2,801,710 | -1.79(-3.58%) |
Jun 19, 2017 | 50.02 | 50.35 | 49.36 | 49.95 | 2,283,958 | +0.14(+0.29%) |
Jun 16, 2017 | 49.91 | 50.00 | 48.95 | 49.81 | 3,611,090 | -0.32(-0.64%) |
Jun 15, 2017 | 50.33 | 50.61 | 49.54 | 50.13 | 1,751,319 | -0.26(-0.52%) |
Jun 14, 2017 | 51.41 | 51.85 | 50.08 | 50.39 | 2,547,187 | -0.92(-1.80%) |
Jun 13, 2017 | 51.68 | 52.29 | 50.81 | 51.32 | 2,647,266 | -0.51(-0.99%) |
Jun 12, 2017 | 51.25 | 53.24 | 51.24 | 51.83 | 4,070,343 | +0.63(+1.23%) |
Jun 09, 2017 | 49.11 | 51.60 | 48.73 | 51.20 | 3,930,748 | +2.32(+4.74%) |
Jun 08, 2017 | 49.16 | 50.86 | 48.75 | 48.88 | 4,399,713 | -0.04(-0.09%) |
Jun 07, 2017 | 49.41 | 50.10 | 48.75 | 48.93 | 3,177,280 | -0.48(-0.96%) |
Jun 06, 2017 | 49.92 | 50.12 | 49.17 | 49.40 | 2,524,926 | -0.79(-1.57%) |
Jun 05, 2017 | 50.03 | 50.45 | 49.43 | 50.19 | 3,150,842 | +0.26(+0.52%) |
Jun 02, 2017 | 50.09 | 50.41 | 49.13 | 49.93 | 2,972,484 | -0.45(-0.89%) |
Jun 01, 2017 | 49.72 | 50.45 | 49.37 | 50.38 | 3,011,873 | +0.86(+1.74%) |
May 31, 2017 | 49.54 | 48.46 | 49.52 | 2,455,197 | +0.30(+0.60%) | |
May 30, 2017 | 49.09 | 49.66 | 48.97 | 49.22 | 2,935,979 | -0.05(-0.11%) |
May 26, 2017 | 49.01 | 49.50 | 48.50 | 49.28 | 2,949,061 | +0.45(+0.92%) |
May 25, 2017 | 47.77 | 49.22 | 47.75 | 48.83 | 3,033,255 | +1.13(+2.37%) |
May 24, 2017 | 48.94 | 48.98 | 47.46 | 47.70 | 3,410,474 | -1.05(-2.15%) |
May 23, 2017 | 50.60 | 50.65 | 48.57 | 48.75 | 4,860,055 | -1.80(-3.57%) |
May 22, 2017 | 51.73 | 51.83 | 50.49 | 50.55 | 2,537,747 | -1.14(-2.21%) |
May 19, 2017 | 52.14 | 52.47 | 51.56 | 51.69 | 2,633,321 | -0.36(-0.69%) |
May 18, 2017 | 51.69 | 52.42 | 51.60 | 52.05 | 2,174,235 | +0.46(+0.89%) |
May 17, 2017 | 52.14 | 52.83 | 51.58 | 51.59 | 2,298,032 | -0.86(-1.64%) |
May 16, 2017 | 53.19 | 53.27 | 52.24 | 52.45 | 1,810,275 | -0.50(-0.95%) |
May 15, 2017 | 53.87 | 54.20 | 52.92 | 52.95 | 2,272,759 | -0.73(-1.37%) |
May 12, 2017 | 53.68 | 53.79 | 53.13 | 53.69 | 1,850,774 | -0.17(-0.32%) |
May 11, 2017 | 54.26 | 54.45 | 53.44 | 53.86 | 1,891,893 | -0.62(-1.13%) |
May 10, 2017 | 55.35 | 55.35 | 54.40 | 54.47 | 1,689,138 | -0.80(-1.44%) |
May 09, 2017 | 55.26 | 55.37 | 54.84 | 55.27 | 1,424,443 | +0.16(+0.29%) |
May 08, 2017 | 55.71 | 55.72 | 54.87 | 55.11 | 1,652,764 | -0.26(-0.47%) |
May 05, 2017 | 55.32 | 55.39 | 54.78 | 55.37 | 1,523,682 | +0.37(+0.67%) |
May 04, 2017 | 55.41 | 55.57 | 54.57 | 55.00 | 2,998,449 | -0.95(-1.69%) |
May 03, 2017 | 55.84 | 56.43 | 55.48 | 55.95 | 2,613,982 | -0.04(-0.06%) |
May 02, 2017 | 54.83 | 55.99 | 54.71 | 55.98 | 2,732,752 | +1.11(+2.02%) |
May 01, 2017 | 55.54 | 55.54 | 54.63 | 54.87 | 2,105,063 | -0.46(-0.82%) |
Apr 28, 2017 | 55.62 | 55.68 | 54.84 | 55.33 | 3,614,415 | -0.23(-0.42%) |
Apr 27, 2017 | 57.40 | 57.64 | 54.62 | 55.56 | 7,257,841 | -2.80(-4.79%) |
Apr 26, 2017 | 58.33 | 58.78 | 58.21 | 58.36 | 2,737,544 | +0.30(+0.52%) |
Apr 25, 2017 | 58.59 | 57.74 | 58.06 | 2,273,021 | -0.54(-0.92%) | |
Apr 24, 2017 | 59.13 | 59.88 | 58.56 | 58.59 | 2,683,479 | -0.04(-0.06%) |
Apr 21, 2017 | 58.26 | 58.72 | 58.07 | 58.63 | 2,323,682 | +0.62(+1.06%) |
Apr 20, 2017 | 57.61 | 58.34 | 57.61 | 58.01 | 2,235,147 | +0.77(+1.34%) |
Apr 19, 2017 | 57.03 | 57.58 | 56.98 | 57.24 | 1,839,966 | +0.30(+0.53%) |
Apr 18, 2017 | 56.78 | 57.56 | 56.51 | 56.94 | 2,432,716 | +0.14(+0.25%) |
Apr 17, 2017 | 57.07 | 57.17 | 56.36 | 56.80 | 2,598,181 | +0.01(+0.02%) |
Apr 13, 2017 | 57.51 | 58.35 | 56.76 | 56.79 | 3,882,494 | -0.96(-1.66%) |
Apr 12, 2017 | 59.98 | 60.24 | 57.71 | 57.74 | 10,184,760 | -5.24(-8.32%) |
Apr 11, 2017 | 62.71 | 63.83 | 62.06 | 62.98 | 1,892,130 | +0.05(+0.09%) |
Apr 10, 2017 | 62.56 | 63.93 | 62.51 | 62.93 | 3,615,153 | +0.42(+0.67%) |
Apr 07, 2017 | 62.13 | 62.66 | 61.85 | 62.51 | 1,695,893 | +0.37(+0.59%) |
Apr 06, 2017 | 61.19 | 62.48 | 61.02 | 62.14 | 2,744,504 | +1.14(+1.88%) |
Apr 05, 2017 | 61.84 | 62.53 | 60.95 | 61.00 | 2,308,495 | -0.66(-1.07%) |
Apr 04, 2017 | 60.76 | 61.87 | 60.36 | 61.66 | 3,268,307 | +0.72(+1.19%) |