Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.73 | 50.90 | 50.22 | 50.66 | 3,957,350 | +0.28(+0.55%) |
Jun 29, 2017 | 50.91 | 51.36 | 50.14 | 50.39 | 4,371,282 | -0.29(-0.56%) |
Jun 28, 2017 | 50.42 | 51.17 | 50.30 | 50.67 | 4,442,571 | +0.50(+0.99%) |
Jun 27, 2017 | 49.64 | 50.95 | 49.54 | 50.17 | 7,253,352 | +0.58(+1.17%) |
Jun 26, 2017 | 49.70 | 49.93 | 49.39 | 49.60 | 4,496,295 | +0.05(+0.09%) |
Jun 23, 2017 | 48.61 | 49.63 | 48.50 | 49.55 | 6,544,856 | +0.87(+1.79%) |
Jun 22, 2017 | 49.31 | 49.31 | 48.64 | 48.68 | 5,061,576 | +0.11(+0.22%) |
Jun 21, 2017 | 49.04 | 49.30 | 47.89 | 48.58 | 7,411,540 | -0.73(-1.48%) |
Jun 20, 2017 | 49.53 | 49.84 | 48.93 | 49.30 | 4,838,930 | -0.72(-1.44%) |
Jun 19, 2017 | 49.39 | 50.28 | 49.38 | 50.02 | 5,430,322 | +0.61(+1.23%) |
Jun 16, 2017 | 48.82 | 49.60 | 48.55 | 49.42 | 8,684,973 | +0.83(+1.72%) |
Jun 15, 2017 | 48.41 | 48.82 | 48.18 | 48.58 | 5,291,706 | -0.05(-0.09%) |
Jun 14, 2017 | 49.88 | 49.96 | 48.15 | 48.63 | 8,562,525 | -1.34(-2.68%) |
Jun 13, 2017 | 49.44 | 50.30 | 49.22 | 49.96 | 5,774,133 | +0.46(+0.93%) |
Jun 12, 2017 | 49.01 | 50.19 | 49.23 | 49.51 | 8,955,836 | +0.50(+1.01%) |
Jun 09, 2017 | 47.32 | 49.39 | 47.23 | 49.01 | 8,257,099 | +1.56(+3.29%) |
Jun 08, 2017 | 48.18 | 46.69 | 47.45 | 6,686,119 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.43 | 46.92 | 46.25 | 46.79 | 5,829,738 | +0.01(+0.02%) |
Jun 06, 2017 | 46.67 | 46.98 | 46.46 | 46.78 | 3,435,136 | -0.08(-0.18%) |
Jun 05, 2017 | 46.49 | 47.07 | 46.40 | 46.86 | 5,189,215 | +0.23(+0.48%) |
Jun 02, 2017 | 46.89 | 47.10 | 46.56 | 46.64 | 3,713,529 | -0.02(-0.03%) |
Jun 01, 2017 | 46.09 | 46.89 | 45.91 | 46.65 | 4,715,500 | +0.49(+1.06%) |
May 31, 2017 | 46.43 | 46.69 | 45.74 | 46.16 | 6,199,538 | -0.47(-1.00%) |
May 30, 2017 | 46.27 | 47.16 | 45.58 | 46.63 | 8,743,769 | -0.27(-0.58%) |
May 26, 2017 | 47.46 | 47.69 | 46.66 | 46.90 | 4,951,664 | -0.56(-1.17%) |
May 25, 2017 | 47.79 | 48.21 | 47.35 | 47.46 | 5,041,544 | -0.47(-0.97%) |
May 24, 2017 | 48.19 | 48.52 | 47.70 | 47.92 | 3,996,333 | -0.23(-0.48%) |
May 23, 2017 | 47.85 | 48.33 | 47.53 | 48.15 | 3,922,183 | +0.21(+0.44%) |
May 22, 2017 | 48.26 | 48.28 | 47.73 | 47.94 | 3,651,540 | -0.02(-0.05%) |
May 19, 2017 | 47.83 | 48.19 | 47.44 | 47.97 | 4,522,071 | +0.25(+0.52%) |
May 18, 2017 | 47.68 | 48.12 | 47.34 | 47.72 | 4,508,513 | -0.20(-0.41%) |
May 17, 2017 | 48.47 | 48.66 | 47.67 | 47.91 | 6,031,579 | -0.56(-1.15%) |
May 16, 2017 | 48.91 | 49.08 | 48.03 | 48.47 | 8,418,283 | -0.76(-1.54%) |
May 15, 2017 | 49.68 | 49.68 | 48.94 | 49.23 | 4,387,364 | -0.13(-0.26%) |
May 12, 2017 | 49.25 | 49.61 | 49.17 | 49.36 | 4,776,772 | +0.05(+0.11%) |
May 11, 2017 | 49.69 | 49.74 | 49.13 | 49.30 | 3,831,739 | -0.25(-0.49%) |
May 10, 2017 | 49.60 | 49.81 | 48.98 | 49.55 | 4,589,260 | +0.04(+0.07%) |
May 09, 2017 | 49.27 | 49.91 | 49.17 | 49.51 | 5,162,594 | +0.39(+0.79%) |
May 08, 2017 | 48.58 | 49.24 | 48.54 | 49.13 | 4,673,561 | +0.57(+1.18%) |
May 05, 2017 | 48.00 | 48.69 | 47.79 | 48.55 | 6,283,051 | +0.72(+1.51%) |
May 04, 2017 | 47.95 | 48.26 | 47.53 | 47.83 | 4,129,140 | -0.39(-0.82%) |
May 03, 2017 | 47.77 | 48.42 | 47.61 | 48.23 | 4,028,586 | +0.30(+0.64%) |
May 02, 2017 | 48.15 | 48.17 | 47.68 | 47.92 | 6,023,805 | +0.10(+0.20%) |
May 01, 2017 | 48.17 | 48.20 | 47.53 | 47.83 | 7,311,145 | -0.19(-0.39%) |
Apr 28, 2017 | 48.76 | 48.78 | 47.86 | 48.01 | 5,489,541 | -0.53(-1.09%) |
Apr 27, 2017 | 48.06 | 48.67 | 47.45 | 48.54 | 5,682,784 | +0.31(+0.65%) |
Apr 26, 2017 | 48.61 | 48.86 | 48.16 | 48.23 | 8,801,553 | -0.69(-1.41%) |
Apr 25, 2017 | 49.90 | 50.30 | 48.31 | 48.92 | 9,931,104 | -0.74(-1.48%) |
Apr 24, 2017 | 48.82 | 49.94 | 48.82 | 49.65 | 9,520,631 | +1.18(+2.44%) |
Apr 21, 2017 | 48.00 | 48.77 | 47.71 | 48.47 | 6,881,003 | +0.84(+1.76%) |
Apr 20, 2017 | 47.32 | 48.09 | 47.23 | 47.63 | 3,738,201 | +0.45(+0.96%) |
Apr 19, 2017 | 47.72 | 47.83 | 47.01 | 47.18 | 6,712,940 | -0.49(-1.03%) |
Apr 18, 2017 | 48.25 | 48.38 | 47.25 | 47.67 | 6,198,521 | -0.77(-1.60%) |
Apr 17, 2017 | 48.11 | 48.45 | 48.05 | 48.44 | 3,915,618 | +0.38(+0.79%) |
Apr 13, 2017 | 48.43 | 48.77 | 47.99 | 48.06 | 4,178,748 | -0.33(-0.69%) |
Apr 12, 2017 | 48.97 | 49.23 | 48.35 | 48.40 | 5,593,125 | -0.37(-0.76%) |
Apr 11, 2017 | 48.50 | 48.79 | 48.14 | 48.77 | 5,284,121 | +0.21(+0.43%) |
Apr 10, 2017 | 48.75 | 49.23 | 48.52 | 48.56 | 4,588,096 | -0.16(-0.34%) |
Apr 07, 2017 | 48.35 | 49.12 | 48.30 | 48.72 | 5,187,249 | +0.37(+0.77%) |
Apr 06, 2017 | 48.38 | 48.74 | 48.09 | 48.35 | 4,545,935 | -0.01(-0.03%) |
Apr 05, 2017 | 49.13 | 49.56 | 48.30 | 48.37 | 4,355,691 | -0.53(-1.09%) |
Apr 04, 2017 | 48.86 | 49.27 | 48.58 | 48.90 | 4,173,814 | -0.31(-0.63%) |