Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.02 | 49.14 | 48.73 | 48.82 | 2,098,449 | -0.07(-0.15%) |
Jun 29, 2017 | 49.14 | 49.14 | 48.71 | 48.90 | 2,112,161 | -0.57(-1.16%) |
Jun 28, 2017 | 50.07 | 50.11 | 49.45 | 49.47 | 1,920,288 | -0.38(-0.77%) |
Jun 27, 2017 | 50.38 | 50.46 | 49.70 | 49.85 | 1,702,052 | -0.78(-1.54%) |
Jun 26, 2017 | 50.20 | 50.92 | 50.04 | 50.63 | 1,723,511 | +0.15(+0.30%) |
Jun 23, 2017 | 50.60 | 50.83 | 50.33 | 50.48 | 1,819,911 | -0.14(-0.27%) |
Jun 22, 2017 | 50.74 | 50.93 | 50.57 | 50.61 | 1,275,247 | -0.19(-0.38%) |
Jun 21, 2017 | 51.03 | 51.08 | 50.42 | 50.81 | 1,251,087 | -0.21(-0.42%) |
Jun 20, 2017 | 50.85 | 51.07 | 50.75 | 51.02 | 1,147,565 | +0.25(+0.49%) |
Jun 19, 2017 | 51.04 | 51.04 | 50.55 | 50.77 | 1,507,369 | -0.32(-0.62%) |
Jun 16, 2017 | 50.91 | 51.20 | 50.82 | 51.09 | 3,330,023 | +0.28(+0.55%) |
Jun 15, 2017 | 50.67 | 50.90 | 50.48 | 50.81 | 2,159,527 | +0.10(+0.19%) |
Jun 14, 2017 | 50.74 | 50.96 | 50.55 | 50.72 | 1,585,686 | +0.34(+0.68%) |
Jun 13, 2017 | 50.33 | 50.42 | 50.07 | 50.38 | 866,378 | +0.05(+0.09%) |
Jun 12, 2017 | 50.25 | 50.56 | 49.98 | 50.33 | 2,395,353 | +0.11(+0.22%) |
Jun 09, 2017 | 49.88 | 50.24 | 49.76 | 50.22 | 1,316,071 | +0.12(+0.24%) |
Jun 08, 2017 | 50.40 | 49.76 | 50.10 | 1,817,896 | -0.32(-0.63%) | |
Jun 07, 2017 | 50.06 | 50.50 | 49.87 | 50.42 | 1,464,758 | +0.43(+0.86%) |
Jun 06, 2017 | 50.22 | 50.30 | 49.87 | 49.99 | 2,085,945 | -0.16(-0.32%) |
Jun 05, 2017 | 50.49 | 50.52 | 50.06 | 50.15 | 1,495,877 | -0.42(-0.83%) |
Jun 02, 2017 | 50.50 | 50.62 | 50.19 | 50.57 | 2,035,099 | +0.32(+0.63%) |
Jun 01, 2017 | 49.80 | 50.25 | 49.58 | 50.25 | 1,849,834 | +0.33(+0.65%) |
May 31, 2017 | 49.80 | 50.09 | 49.80 | 49.92 | 2,541,243 | +0.15(+0.30%) |
May 30, 2017 | 49.68 | 49.88 | 49.59 | 49.77 | 1,598,322 | +0.10(+0.19%) |
May 26, 2017 | 49.70 | 49.91 | 49.64 | 49.68 | 1,080,017 | -0.02(-0.05%) |
May 25, 2017 | 49.29 | 49.78 | 49.16 | 49.70 | 1,350,151 | +0.41(+0.84%) |
May 24, 2017 | 49.01 | 49.38 | 48.95 | 49.29 | 1,641,720 | +0.26(+0.54%) |
May 23, 2017 | 49.06 | 49.39 | 48.92 | 49.02 | 2,341,463 | +0.04(+0.08%) |
May 22, 2017 | 48.37 | 49.10 | 48.37 | 48.98 | 1,927,829 | +0.45(+0.93%) |
May 19, 2017 | 48.50 | 48.63 | 48.11 | 48.53 | 4,502,051 | +0.08(+0.16%) |
May 18, 2017 | 48.52 | 48.88 | 48.11 | 48.45 | 1,975,030 | +0.10(+0.21%) |
May 17, 2017 | 48.20 | 48.59 | 48.09 | 48.35 | 1,779,088 | +0.15(+0.31%) |
May 16, 2017 | 48.51 | 48.67 | 48.19 | 48.20 | 2,441,896 | -0.33(-0.69%) |
May 15, 2017 | 48.33 | 48.64 | 48.18 | 48.53 | 1,616,008 | +0.17(+0.36%) |
May 12, 2017 | 48.16 | 48.44 | 48.12 | 48.36 | 1,211,398 | +0.24(+0.50%) |
May 11, 2017 | 47.99 | 48.14 | 47.82 | 48.12 | 2,167,522 | +0.05(+0.10%) |
May 10, 2017 | 48.22 | 48.23 | 47.83 | 48.07 | 1,936,769 | +0.01(+0.02%) |
May 09, 2017 | 48.48 | 48.57 | 48.03 | 48.06 | 1,889,229 | -0.49(-1.01%) |
May 08, 2017 | 48.64 | 48.64 | 48.23 | 48.55 | 1,490,830 | -0.03(-0.06%) |
May 05, 2017 | 48.51 | 48.87 | 48.47 | 48.58 | 2,158,790 | +0.26(+0.54%) |
May 04, 2017 | 47.71 | 48.36 | 47.71 | 48.32 | 2,260,361 | +0.47(+0.97%) |
May 03, 2017 | 47.84 | 48.13 | 47.80 | 47.86 | 2,345,396 | +0.02(+0.05%) |
May 02, 2017 | 48.04 | 48.22 | 47.60 | 47.83 | 1,921,281 | +0.24(+0.51%) |
May 01, 2017 | 47.75 | 47.80 | 47.45 | 47.59 | 2,076,482 | -0.14(-0.30%) |
Apr 28, 2017 | 47.90 | 47.94 | 47.62 | 47.73 | 3,626,160 | -0.24(-0.51%) |
Apr 27, 2017 | 47.75 | 48.20 | 47.71 | 47.97 | 1,480,628 | +0.23(+0.48%) |
Apr 26, 2017 | 47.88 | 48.09 | 47.67 | 47.75 | 2,004,007 | -0.15(-0.31%) |
Apr 25, 2017 | 47.71 | 47.94 | 47.56 | 47.90 | 1,743,325 | +0.01(+0.02%) |
Apr 24, 2017 | 47.55 | 47.93 | 47.23 | 47.89 | 2,397,082 | +0.33(+0.70%) |
Apr 21, 2017 | 47.17 | 47.88 | 47.13 | 47.56 | 3,438,897 | +0.42(+0.89%) |
Apr 20, 2017 | 47.70 | 47.56 | 47.01 | 47.14 | 4,043,250 | -0.56(-1.17%) |
Apr 19, 2017 | 48.04 | 48.10 | 47.51 | 47.70 | 2,177,369 | -0.38(-0.79%) |
Apr 18, 2017 | 48.31 | 47.93 | 48.08 | 2,056,393 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.00 | 48.10 | 47.81 | 48.06 | 2,167,901 | +0.21(+0.43%) |
Apr 13, 2017 | 48.19 | 48.21 | 47.66 | 47.86 | 1,862,705 | -0.33(-0.69%) |
Apr 12, 2017 | 47.71 | 48.20 | 47.64 | 48.19 | 1,815,521 | +0.36(+0.76%) |
Apr 11, 2017 | 47.69 | 47.88 | 47.36 | 47.82 | 2,367,617 | +0.07(+0.15%) |
Apr 10, 2017 | 47.64 | 47.81 | 47.43 | 47.75 | 2,616,138 | +0.15(+0.31%) |
Apr 07, 2017 | 48.15 | 48.23 | 47.57 | 47.60 | 3,191,323 | -0.36(-0.76%) |
Apr 06, 2017 | 48.19 | 48.27 | 47.87 | 47.97 | 2,614,431 | -0.35(-0.73%) |
Apr 05, 2017 | 47.88 | 48.38 | 47.73 | 48.32 | 1,987,644 | +0.52(+1.09%) |
Apr 04, 2017 | 47.72 | 48.04 | 47.63 | 47.80 | 1,556,324 | +0.01(+0.02%) |