Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.43 | 50.57 | 49.96 | 50.04 | 150,574 | -0.32(-0.63%) |
Jun 29, 2017 | 50.97 | 50.97 | 49.55 | 50.35 | 150,122 | -0.57(-1.13%) |
Jun 28, 2017 | 50.48 | 51.03 | 50.12 | 50.93 | 94,555 | +0.88(+1.76%) |
Jun 27, 2017 | 50.45 | 50.87 | 49.80 | 50.05 | 124,058 | -0.46(-0.91%) |
Jun 26, 2017 | 50.92 | 51.13 | 50.45 | 50.51 | 136,275 | -0.24(-0.47%) |
Jun 23, 2017 | 50.62 | 50.95 | 50.39 | 50.74 | 133,219 | +0.19(+0.38%) |
Jun 22, 2017 | 50.52 | 50.74 | 50.09 | 50.55 | 88,674 | +0.08(+0.15%) |
Jun 21, 2017 | 51.03 | 51.30 | 50.30 | 50.48 | 126,569 | -0.45(-0.88%) |
Jun 20, 2017 | 51.42 | 51.80 | 50.81 | 50.93 | 114,626 | -0.65(-1.26%) |
Jun 19, 2017 | 51.83 | 52.07 | 51.24 | 51.58 | 141,796 | +0.00(+0.00%) |
Jun 16, 2017 | 51.67 | 52.50 | 51.24 | 51.58 | 345,704 | -0.50(-0.96%) |
Jun 15, 2017 | 51.70 | 52.54 | 51.70 | 52.07 | 117,875 | -0.49(-0.93%) |
Jun 14, 2017 | 53.19 | 53.88 | 52.24 | 52.56 | 117,111 | -0.41(-0.78%) |
Jun 13, 2017 | 53.32 | 53.50 | 52.55 | 52.97 | 134,499 | -0.14(-0.27%) |
Jun 12, 2017 | 53.57 | 54.13 | 52.86 | 53.12 | 149,580 | -0.54(-1.00%) |
Jun 09, 2017 | 54.32 | 54.76 | 53.04 | 53.65 | 151,889 | -0.37(-0.69%) |
Jun 08, 2017 | 53.15 | 54.14 | 52.80 | 54.03 | 136,404 | +1.00(+1.89%) |
Jun 07, 2017 | 53.18 | 53.70 | 52.76 | 53.02 | 99,420 | -0.05(-0.09%) |
Jun 06, 2017 | 53.03 | 53.51 | 52.63 | 53.07 | 121,567 | -0.12(-0.23%) |
Jun 05, 2017 | 52.97 | 53.45 | 52.33 | 53.19 | 110,220 | +0.27(+0.51%) |
Jun 02, 2017 | 52.29 | 54.07 | 52.19 | 52.93 | 350,460 | +0.72(+1.37%) |
Jun 01, 2017 | 50.30 | 52.34 | 49.76 | 52.21 | 564,505 | +1.59(+3.14%) |
May 31, 2017 | 50.75 | 51.14 | 50.06 | 50.62 | 193,369 | +0.08(+0.15%) |
May 30, 2017 | 50.56 | 50.94 | 50.44 | 50.54 | 97,502 | -0.21(-0.41%) |
May 26, 2017 | 50.38 | 51.04 | 50.14 | 50.75 | 110,400 | +0.29(+0.57%) |
May 25, 2017 | 50.68 | 50.98 | 50.42 | 50.47 | 94,159 | +0.06(+0.11%) |
May 24, 2017 | 50.39 | 50.62 | 49.77 | 50.41 | 134,549 | +0.07(+0.13%) |
May 23, 2017 | 50.95 | 51.07 | 50.25 | 50.34 | 100,721 | -0.34(-0.68%) |
May 22, 2017 | 50.60 | 51.01 | 50.19 | 50.69 | 142,448 | +0.33(+0.65%) |
May 19, 2017 | 50.14 | 50.81 | 50.05 | 50.36 | 152,471 | +0.37(+0.75%) |
May 18, 2017 | 50.52 | 50.88 | 49.97 | 49.99 | 200,586 | -0.68(-1.34%) |
May 17, 2017 | 52.10 | 51.82 | 50.55 | 50.67 | 197,930 | -1.43(-2.75%) |
May 16, 2017 | 51.88 | 52.20 | 51.45 | 52.10 | 111,361 | +0.25(+0.48%) |
May 15, 2017 | 51.93 | 52.23 | 51.52 | 51.86 | 135,105 | +0.31(+0.61%) |
May 12, 2017 | 51.89 | 52.05 | 51.30 | 51.54 | 243,280 | -0.50(-0.95%) |
May 11, 2017 | 52.68 | 52.80 | 51.71 | 52.04 | 125,476 | -0.89(-1.68%) |
May 10, 2017 | 52.43 | 53.10 | 52.40 | 52.92 | 91,406 | +0.41(+0.78%) |
May 09, 2017 | 52.38 | 52.83 | 52.15 | 52.51 | 125,449 | +0.16(+0.31%) |
May 08, 2017 | 52.26 | 52.44 | 51.81 | 52.35 | 172,588 | -0.05(-0.09%) |
May 05, 2017 | 52.62 | 52.76 | 51.90 | 52.40 | 142,274 | +0.13(+0.26%) |
May 04, 2017 | 53.11 | 53.28 | 52.16 | 52.27 | 189,092 | -0.82(-1.55%) |
May 03, 2017 | 53.56 | 54.11 | 52.69 | 53.09 | 225,196 | -1.03(-1.90%) |
May 02, 2017 | 54.46 | 55.59 | 53.66 | 54.12 | 265,057 | -0.49(-0.89%) |
May 01, 2017 | 50.18 | 54.67 | 49.28 | 54.60 | 333,418 | +2.52(+4.84%) |
Apr 28, 2017 | 51.96 | 52.27 | 51.53 | 52.08 | 210,260 | +0.19(+0.37%) |
Apr 27, 2017 | 51.98 | 52.47 | 51.60 | 51.89 | 145,299 | +0.04(+0.07%) |
Apr 26, 2017 | 51.94 | 52.40 | 51.54 | 51.86 | 182,125 | -0.01(-0.02%) |
Apr 25, 2017 | 51.96 | 52.56 | 51.59 | 51.86 | 284,735 | -0.04(-0.07%) |
Apr 24, 2017 | 51.43 | 51.99 | 50.30 | 51.90 | 115,342 | +1.28(+2.53%) |
Apr 21, 2017 | 50.87 | 50.87 | 50.42 | 50.62 | 153,566 | -0.54(-1.06%) |
Apr 20, 2017 | 50.69 | 51.24 | 50.38 | 51.17 | 119,134 | +0.82(+1.63%) |
Apr 19, 2017 | 50.26 | 50.69 | 49.82 | 50.35 | 84,967 | +0.22(+0.44%) |
Apr 18, 2017 | 49.42 | 50.17 | 49.42 | 50.13 | 118,001 | +0.42(+0.84%) |
Apr 17, 2017 | 49.24 | 49.76 | 49.12 | 49.71 | 117,808 | +0.61(+1.24%) |
Apr 13, 2017 | 49.73 | 50.12 | 49.08 | 49.10 | 112,223 | -0.70(-1.40%) |
Apr 12, 2017 | 50.45 | 50.48 | 49.65 | 49.79 | 73,742 | -0.74(-1.47%) |
Apr 11, 2017 | 49.99 | 50.55 | 49.74 | 50.54 | 117,805 | +0.32(+0.65%) |
Apr 10, 2017 | 50.31 | 50.83 | 49.79 | 50.21 | 97,147 | -0.12(-0.25%) |
Apr 07, 2017 | 50.49 | 50.78 | 50.27 | 50.34 | 107,179 | -0.30(-0.58%) |
Apr 06, 2017 | 50.27 | 50.79 | 49.83 | 50.63 | 151,900 | +0.45(+0.89%) |
Apr 05, 2017 | 51.24 | 51.24 | 50.11 | 50.19 | 186,881 | -0.62(-1.22%) |
Apr 04, 2017 | 50.68 | 51.39 | 50.57 | 50.81 | 168,064 | -0.17(-0.34%) |