Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.50 | 49.63 | 49.21 | 49.31 | 2,077,863 | -0.07(-0.15%) |
Jun 29, 2017 | 49.62 | 49.62 | 49.20 | 49.38 | 2,091,440 | -0.58(-1.16%) |
Jun 28, 2017 | 50.56 | 50.60 | 49.94 | 49.96 | 1,901,449 | -0.39(-0.77%) |
Jun 27, 2017 | 50.88 | 50.96 | 50.19 | 50.34 | 1,685,355 | -0.79(-1.54%) |
Jun 26, 2017 | 50.70 | 51.42 | 50.54 | 51.13 | 1,706,603 | +0.15(+0.30%) |
Jun 23, 2017 | 51.10 | 51.34 | 50.83 | 50.98 | 1,802,057 | -0.14(-0.27%) |
Jun 22, 2017 | 51.24 | 51.43 | 51.08 | 51.12 | 1,262,736 | -0.19(-0.38%) |
Jun 21, 2017 | 51.53 | 51.58 | 50.92 | 51.31 | 1,238,814 | -0.22(-0.42%) |
Jun 20, 2017 | 51.35 | 51.57 | 51.25 | 51.53 | 1,136,307 | +0.25(+0.49%) |
Jun 19, 2017 | 51.55 | 51.55 | 51.05 | 51.28 | 1,492,581 | -0.32(-0.62%) |
Jun 16, 2017 | 51.41 | 51.71 | 51.33 | 51.60 | 3,297,355 | +0.28(+0.55%) |
Jun 15, 2017 | 51.17 | 51.41 | 50.98 | 51.32 | 2,138,342 | +0.10(+0.19%) |
Jun 14, 2017 | 51.24 | 51.47 | 51.05 | 51.22 | 1,570,130 | +0.35(+0.68%) |
Jun 13, 2017 | 50.83 | 50.92 | 50.57 | 50.88 | 857,879 | +0.05(+0.09%) |
Jun 12, 2017 | 50.75 | 51.06 | 50.47 | 50.83 | 2,371,854 | +0.11(+0.22%) |
Jun 09, 2017 | 50.38 | 50.74 | 50.26 | 50.71 | 1,303,160 | +0.12(+0.24%) |
Jun 08, 2017 | 50.90 | 50.25 | 50.59 | 1,800,062 | -0.32(-0.63%) | |
Jun 07, 2017 | 50.55 | 51.00 | 50.36 | 50.92 | 1,450,388 | +0.43(+0.86%) |
Jun 06, 2017 | 50.71 | 50.79 | 50.36 | 50.48 | 2,065,482 | -0.16(-0.32%) |
Jun 05, 2017 | 50.99 | 51.02 | 50.55 | 50.64 | 1,481,202 | -0.43(-0.83%) |
Jun 02, 2017 | 51.00 | 51.12 | 50.69 | 51.07 | 2,015,134 | +0.32(+0.63%) |
Jun 01, 2017 | 50.29 | 50.75 | 50.07 | 50.75 | 1,831,686 | +0.33(+0.65%) |
May 31, 2017 | 50.30 | 50.59 | 50.30 | 50.42 | 2,516,313 | +0.15(+0.30%) |
May 30, 2017 | 50.17 | 50.38 | 50.08 | 50.26 | 1,582,642 | +0.10(+0.19%) |
May 26, 2017 | 50.19 | 50.41 | 50.13 | 50.17 | 1,069,422 | -0.02(-0.05%) |
May 25, 2017 | 49.77 | 50.27 | 49.65 | 50.19 | 1,336,906 | +0.42(+0.84%) |
May 24, 2017 | 49.49 | 49.87 | 49.44 | 49.77 | 1,625,614 | +0.27(+0.54%) |
May 23, 2017 | 49.55 | 49.88 | 49.41 | 49.51 | 2,318,492 | +0.04(+0.08%) |
May 22, 2017 | 48.85 | 49.58 | 48.85 | 49.47 | 1,908,917 | +0.46(+0.93%) |
May 19, 2017 | 48.98 | 49.12 | 48.59 | 49.01 | 4,457,885 | +0.08(+0.16%) |
May 18, 2017 | 49.00 | 49.36 | 48.59 | 48.93 | 1,955,655 | +0.10(+0.21%) |
May 17, 2017 | 48.67 | 49.08 | 48.56 | 48.83 | 1,761,635 | +0.15(+0.31%) |
May 16, 2017 | 48.99 | 49.15 | 48.67 | 48.67 | 2,417,940 | -0.34(-0.69%) |
May 15, 2017 | 48.81 | 49.12 | 48.66 | 49.01 | 1,600,155 | +0.18(+0.36%) |
May 12, 2017 | 48.64 | 48.91 | 48.59 | 48.83 | 1,199,514 | +0.24(+0.50%) |
May 11, 2017 | 48.47 | 48.62 | 48.29 | 48.59 | 2,146,258 | +0.05(+0.10%) |
May 10, 2017 | 48.70 | 48.71 | 48.30 | 48.55 | 1,917,769 | +0.01(+0.02%) |
May 09, 2017 | 48.96 | 49.06 | 48.51 | 48.54 | 1,870,696 | -0.49(-1.01%) |
May 08, 2017 | 49.13 | 49.13 | 48.70 | 49.03 | 1,476,205 | -0.03(-0.06%) |
May 05, 2017 | 48.99 | 49.36 | 48.95 | 49.06 | 2,137,612 | +0.26(+0.54%) |
May 04, 2017 | 48.19 | 48.84 | 48.19 | 48.80 | 2,238,187 | +0.47(+0.97%) |
May 03, 2017 | 48.31 | 48.61 | 48.27 | 48.33 | 2,322,387 | +0.02(+0.05%) |
May 02, 2017 | 48.51 | 48.70 | 48.07 | 48.31 | 1,902,433 | +0.25(+0.51%) |
May 01, 2017 | 48.23 | 48.27 | 47.92 | 48.06 | 2,056,112 | -0.14(-0.30%) |
Apr 28, 2017 | 48.37 | 48.41 | 48.09 | 48.20 | 3,590,587 | -0.25(-0.51%) |
Apr 27, 2017 | 48.23 | 48.68 | 48.19 | 48.45 | 1,466,103 | +0.23(+0.48%) |
Apr 26, 2017 | 48.35 | 48.57 | 48.14 | 48.22 | 1,984,347 | -0.15(-0.31%) |
Apr 25, 2017 | 48.18 | 48.41 | 48.03 | 48.37 | 1,726,222 | +0.01(+0.02%) |
Apr 24, 2017 | 48.02 | 48.40 | 47.69 | 48.36 | 2,373,566 | +0.33(+0.70%) |
Apr 21, 2017 | 47.64 | 48.35 | 47.59 | 48.03 | 3,405,161 | +0.42(+0.89%) |
Apr 20, 2017 | 48.17 | 48.04 | 47.48 | 47.61 | 4,003,586 | -0.57(-1.17%) |
Apr 19, 2017 | 48.51 | 48.58 | 47.98 | 48.17 | 2,156,009 | -0.38(-0.79%) |
Apr 18, 2017 | 48.78 | 48.40 | 48.55 | 2,036,219 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.47 | 48.58 | 48.28 | 48.54 | 2,146,634 | +0.21(+0.43%) |
Apr 13, 2017 | 48.66 | 48.69 | 48.13 | 48.33 | 1,844,431 | -0.33(-0.69%) |
Apr 12, 2017 | 48.19 | 48.68 | 48.12 | 48.66 | 1,797,711 | +0.37(+0.76%) |
Apr 11, 2017 | 48.16 | 48.35 | 47.83 | 48.30 | 2,344,390 | +0.07(+0.15%) |
Apr 10, 2017 | 48.12 | 48.29 | 47.90 | 48.23 | 2,590,473 | +0.15(+0.31%) |
Apr 07, 2017 | 48.63 | 48.70 | 48.04 | 48.08 | 3,160,016 | -0.37(-0.76%) |
Apr 06, 2017 | 48.66 | 48.74 | 48.34 | 48.44 | 2,588,783 | -0.36(-0.73%) |
Apr 05, 2017 | 48.35 | 48.86 | 48.20 | 48.80 | 1,968,144 | +0.53(+1.09%) |
Apr 04, 2017 | 48.20 | 48.51 | 48.10 | 48.27 | 1,541,056 | +0.01(+0.02%) |