Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.53 | 50.53 | 49.64 | 49.81 | 1,545,754 | -0.43(-0.86%) |
Jun 29, 2017 | 50.28 | 50.45 | 49.13 | 50.24 | 2,711,759 | -0.39(-0.77%) |
Jun 28, 2017 | 50.26 | 50.80 | 50.06 | 50.63 | 1,171,154 | +0.63(+1.26%) |
Jun 27, 2017 | 50.73 | 51.14 | 50.00 | 50.00 | 1,778,857 | -0.87(-1.71%) |
Jun 26, 2017 | 51.30 | 51.65 | 50.50 | 50.87 | 1,569,546 | -0.43(-0.84%) |
Jun 23, 2017 | 50.12 | 51.51 | 49.92 | 51.30 | 6,358,993 | +1.28(+2.56%) |
Jun 22, 2017 | 49.19 | 50.61 | 48.97 | 50.02 | 2,648,922 | +0.74(+1.50%) |
Jun 21, 2017 | 48.78 | 49.34 | 48.43 | 49.28 | 1,502,896 | +0.64(+1.32%) |
Jun 20, 2017 | 49.47 | 49.68 | 48.61 | 48.64 | 1,320,403 | -0.85(-1.72%) |
Jun 19, 2017 | 49.86 | 50.24 | 49.34 | 49.49 | 1,925,921 | -0.01(-0.02%) |
Jun 16, 2017 | 48.92 | 49.57 | 48.50 | 49.50 | 5,036,206 | +0.31(+0.63%) |
Jun 15, 2017 | 48.88 | 49.36 | 48.71 | 49.19 | 1,502,404 | -0.06(-0.12%) |
Jun 14, 2017 | 49.84 | 49.95 | 48.97 | 49.25 | 1,859,946 | -0.38(-0.77%) |
Jun 13, 2017 | 49.96 | 50.65 | 49.56 | 49.63 | 2,209,669 | +0.11(+0.22%) |
Jun 12, 2017 | 47.84 | 49.65 | 47.66 | 49.52 | 2,931,115 | +1.39(+2.89%) |
Jun 09, 2017 | 49.12 | 49.33 | 47.63 | 48.13 | 1,958,434 | -0.78(-1.59%) |
Jun 08, 2017 | 48.55 | 48.94 | 48.30 | 48.91 | 1,371,431 | +0.37(+0.76%) |
Jun 07, 2017 | 48.49 | 48.75 | 48.19 | 48.54 | 2,338,531 | +0.09(+0.19%) |
Jun 06, 2017 | 48.89 | 49.06 | 48.35 | 48.45 | 1,697,383 | -0.46(-0.94%) |
Jun 05, 2017 | 48.45 | 49.06 | 48.39 | 48.91 | 1,918,381 | +0.38(+0.78%) |
Jun 02, 2017 | 48.69 | 48.79 | 48.07 | 48.53 | 2,031,031 | +0.23(+0.48%) |
Jun 01, 2017 | 47.23 | 48.32 | 47.08 | 48.30 | 1,923,667 | +1.15(+2.44%) |
May 31, 2017 | 47.52 | 47.56 | 46.81 | 47.15 | 1,991,244 | -0.28(-0.59%) |
May 30, 2017 | 47.29 | 47.67 | 47.05 | 47.43 | 1,617,691 | +0.04(+0.08%) |
May 26, 2017 | 48.00 | 48.17 | 47.14 | 47.39 | 1,446,053 | -0.67(-1.39%) |
May 25, 2017 | 47.68 | 48.40 | 47.56 | 48.06 | 3,859,733 | +0.44(+0.92%) |
May 24, 2017 | 47.54 | 47.92 | 47.16 | 47.62 | 1,957,835 | +0.21(+0.44%) |
May 23, 2017 | 47.86 | 47.91 | 47.31 | 47.41 | 2,326,002 | -0.34(-0.71%) |
May 22, 2017 | 47.60 | 47.99 | 47.58 | 47.75 | 1,704,906 | +0.37(+0.78%) |
May 19, 2017 | 47.18 | 47.66 | 47.05 | 47.38 | 2,788,526 | +0.38(+0.81%) |
May 18, 2017 | 47.50 | 47.70 | 46.90 | 47.00 | 4,305,810 | -0.50(-1.05%) |
May 17, 2017 | 48.80 | 48.85 | 47.46 | 47.50 | 4,037,600 | -1.65(-3.36%) |
May 16, 2017 | 50.07 | 50.24 | 49.12 | 49.15 | 2,782,722 | -0.68(-1.36%) |
May 15, 2017 | 49.50 | 50.07 | 49.50 | 49.83 | 2,662,230 | +0.40(+0.81%) |
May 12, 2017 | 49.60 | 49.82 | 49.28 | 49.43 | 2,287,084 | -0.42(-0.84%) |
May 11, 2017 | 49.76 | 50.07 | 49.42 | 49.85 | 2,698,279 | +0.00(+0.00%) |
May 10, 2017 | 50.47 | 50.50 | 49.65 | 49.85 | 3,708,313 | -0.55(-1.09%) |
May 09, 2017 | 50.48 | 50.71 | 50.16 | 50.40 | 4,523,834 | +0.23(+0.46%) |
May 08, 2017 | 52.09 | 52.17 | 50.12 | 50.17 | 5,951,068 | -1.96(-3.76%) |
May 05, 2017 | 52.86 | 52.86 | 51.80 | 52.13 | 3,882,009 | -0.73(-1.38%) |
May 04, 2017 | 53.13 | 54.04 | 52.78 | 52.86 | 4,593,335 | +0.06(+0.11%) |
May 03, 2017 | 53.90 | 54.85 | 52.01 | 52.80 | 15,062,833 | -9.70(-15.52%) |
May 02, 2017 | 61.59 | 62.58 | 60.97 | 62.50 | 2,986,383 | +1.02(+1.66%) |
May 01, 2017 | 61.19 | 61.79 | 60.77 | 61.48 | 1,597,529 | +0.54(+0.89%) |
Apr 28, 2017 | 59.79 | 60.96 | 59.53 | 60.94 | 1,767,750 | +1.19(+1.99%) |
Apr 27, 2017 | 60.34 | 60.43 | 58.96 | 59.75 | 4,224,045 | -2.49(-4.00%) |
Apr 26, 2017 | 61.81 | 62.43 | 61.57 | 62.24 | 1,155,722 | +0.44(+0.71%) |
Apr 25, 2017 | 61.42 | 61.86 | 61.33 | 61.80 | 1,745,750 | +0.41(+0.67%) |
Apr 24, 2017 | 60.86 | 61.73 | 60.79 | 61.39 | 1,954,289 | +1.11(+1.84%) |
Apr 21, 2017 | 60.39 | 60.52 | 60.01 | 60.28 | 843,146 | +0.08(+0.13%) |
Apr 20, 2017 | 59.87 | 60.55 | 59.65 | 60.20 | 1,558,110 | +0.52(+0.87%) |
Apr 19, 2017 | 59.00 | 59.91 | 58.96 | 59.68 | 1,860,380 | +0.73(+1.24%) |
Apr 18, 2017 | 58.77 | 59.30 | 58.72 | 58.95 | 1,004,756 | +0.13(+0.22%) |
Apr 17, 2017 | 59.07 | 59.20 | 58.69 | 58.82 | 1,152,312 | +0.02(+0.03%) |
Apr 13, 2017 | 58.83 | 59.20 | 58.51 | 58.80 | 1,437,697 | -0.08(-0.14%) |
Apr 12, 2017 | 58.83 | 59.09 | 58.54 | 58.88 | 1,413,691 | -0.13(-0.22%) |
Apr 11, 2017 | 58.62 | 59.23 | 58.43 | 59.01 | 2,130,245 | +0.50(+0.85%) |
Apr 10, 2017 | 58.36 | 58.82 | 57.99 | 58.51 | 1,974,447 | +0.41(+0.71%) |
Apr 07, 2017 | 58.65 | 58.65 | 57.99 | 58.10 | 2,256,905 | -0.65(-1.11%) |
Apr 06, 2017 | 59.07 | 59.70 | 58.40 | 58.75 | 1,902,512 | -0.05(-0.09%) |
Apr 05, 2017 | 59.30 | 59.73 | 58.65 | 58.80 | 1,982,841 | -0.50(-0.84%) |
Apr 04, 2017 | 58.19 | 59.41 | 58.19 | 59.30 | 4,459,654 | +1.20(+2.07%) |