Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.06 | 51.34 | 50.63 | 51.07 | 272,778 | +0.07(+0.14%) |
Jun 29, 2017 | 51.54 | 51.54 | 50.40 | 51.00 | 197,058 | -0.66(-1.28%) |
Jun 28, 2017 | 51.58 | 51.88 | 51.36 | 51.66 | 158,907 | +0.22(+0.43%) |
Jun 27, 2017 | 51.27 | 51.62 | 51.05 | 51.44 | 193,399 | +0.13(+0.25%) |
Jun 26, 2017 | 51.26 | 51.80 | 51.19 | 51.31 | 111,339 | +0.09(+0.18%) |
Jun 23, 2017 | 50.95 | 51.47 | 50.71 | 51.22 | 143,603 | +0.14(+0.27%) |
Jun 22, 2017 | 50.46 | 51.23 | 50.35 | 51.08 | 148,890 | +0.66(+1.31%) |
Jun 21, 2017 | 50.18 | 50.64 | 50.05 | 50.42 | 111,267 | +0.24(+0.48%) |
Jun 20, 2017 | 50.35 | 50.45 | 50.00 | 50.18 | 124,268 | -0.37(-0.73%) |
Jun 19, 2017 | 50.05 | 50.63 | 50.05 | 50.55 | 131,857 | +0.56(+1.12%) |
Jun 16, 2017 | 49.77 | 50.06 | 49.38 | 49.99 | 432,271 | +0.21(+0.42%) |
Jun 15, 2017 | 49.30 | 49.83 | 48.95 | 49.78 | 180,265 | +0.14(+0.28%) |
Jun 14, 2017 | 50.02 | 50.33 | 49.44 | 49.64 | 150,709 | -0.29(-0.58%) |
Jun 13, 2017 | 49.92 | 50.19 | 49.56 | 49.93 | 123,128 | +0.31(+0.62%) |
Jun 12, 2017 | 49.39 | 49.92 | 48.94 | 49.62 | 165,198 | -0.27(-0.54%) |
Jun 09, 2017 | 50.41 | 50.74 | 49.45 | 49.89 | 181,185 | -0.35(-0.70%) |
Jun 08, 2017 | 49.81 | 50.25 | 49.71 | 50.24 | 151,622 | +0.44(+0.88%) |
Jun 07, 2017 | 49.93 | 50.25 | 49.67 | 49.80 | 223,397 | -0.29(-0.58%) |
Jun 06, 2017 | 50.25 | 50.53 | 49.95 | 50.09 | 184,804 | -0.36(-0.71%) |
Jun 05, 2017 | 50.74 | 50.95 | 50.30 | 50.45 | 142,770 | -0.74(-1.45%) |
Jun 02, 2017 | 50.40 | 51.29 | 50.25 | 51.19 | 307,980 | +0.62(+1.23%) |
Jun 01, 2017 | 49.54 | 50.60 | 49.54 | 50.57 | 214,232 | +0.97(+1.96%) |
May 31, 2017 | 49.46 | 49.67 | 48.99 | 49.60 | 155,626 | +0.01(+0.02%) |
May 30, 2017 | 48.75 | 49.66 | 48.74 | 49.59 | 153,497 | +0.40(+0.81%) |
May 26, 2017 | 49.21 | 49.38 | 49.04 | 49.19 | 95,392 | -0.07(-0.14%) |
May 25, 2017 | 49.11 | 49.48 | 48.88 | 49.26 | 100,118 | +0.11(+0.22%) |
May 24, 2017 | 48.55 | 49.17 | 48.43 | 49.15 | 103,683 | +0.47(+0.97%) |
May 23, 2017 | 48.82 | 49.00 | 48.50 | 48.68 | 135,546 | -0.08(-0.16%) |
May 22, 2017 | 48.63 | 48.84 | 48.51 | 48.76 | 55,914 | +0.06(+0.12%) |
May 19, 2017 | 48.22 | 48.88 | 48.16 | 48.70 | 188,434 | +0.62(+1.29%) |
May 18, 2017 | 47.80 | 48.48 | 47.75 | 48.08 | 182,698 | +0.08(+0.17%) |
May 17, 2017 | 48.71 | 48.95 | 47.97 | 48.00 | 246,443 | -1.26(-2.56%) |
May 16, 2017 | 48.98 | 49.37 | 48.98 | 49.26 | 201,615 | +0.29(+0.59%) |
May 15, 2017 | 48.58 | 49.17 | 48.58 | 48.97 | 209,064 | +0.43(+0.89%) |
May 12, 2017 | 48.44 | 48.70 | 48.30 | 48.54 | 216,761 | -0.02(-0.04%) |
May 11, 2017 | 48.19 | 48.74 | 48.09 | 48.56 | 244,373 | +0.14(+0.29%) |
May 10, 2017 | 47.78 | 48.49 | 47.71 | 48.42 | 182,892 | +0.63(+1.32%) |
May 09, 2017 | 48.09 | 48.23 | 47.42 | 47.79 | 221,209 | -0.41(-0.85%) |
May 08, 2017 | 48.09 | 48.45 | 48.09 | 48.20 | 187,755 | -0.05(-0.10%) |
May 05, 2017 | 47.96 | 48.33 | 47.56 | 48.25 | 206,452 | +0.37(+0.77%) |
May 04, 2017 | 47.78 | 48.24 | 47.25 | 47.88 | 257,951 | +0.10(+0.21%) |
May 03, 2017 | 47.67 | 49.00 | 47.59 | 47.78 | 308,121 | -1.02(-2.09%) |
May 02, 2017 | 48.61 | 48.89 | 48.36 | 48.80 | 243,297 | +0.20(+0.41%) |
May 01, 2017 | 48.28 | 48.71 | 48.20 | 48.60 | 178,857 | +0.33(+0.68%) |
Apr 28, 2017 | 47.49 | 48.35 | 47.26 | 48.27 | 213,751 | +0.78(+1.64%) |
Apr 27, 2017 | 47.73 | 48.41 | 47.17 | 47.49 | 164,610 | -0.25(-0.52%) |
Apr 26, 2017 | 47.01 | 47.80 | 46.98 | 47.74 | 185,136 | +0.64(+1.36%) |
Apr 25, 2017 | 46.98 | 47.17 | 46.80 | 47.10 | 184,370 | +0.00(+0.00%) |
Apr 24, 2017 | 46.98 | 47.34 | 46.84 | 47.10 | 225,466 | +0.39(+0.83%) |
Apr 21, 2017 | 47.13 | 47.19 | 46.41 | 46.71 | 250,101 | -0.60(-1.27%) |
Apr 20, 2017 | 46.77 | 47.35 | 46.73 | 47.31 | 166,151 | +0.71(+1.52%) |
Apr 19, 2017 | 46.99 | 47.17 | 46.40 | 46.60 | 150,359 | -0.31(-0.66%) |
Apr 18, 2017 | 46.92 | 47.07 | 46.58 | 46.91 | 135,680 | -0.15(-0.32%) |
Apr 17, 2017 | 46.56 | 47.32 | 46.56 | 47.06 | 231,928 | +0.52(+1.12%) |
Apr 13, 2017 | 47.00 | 47.30 | 46.50 | 46.54 | 110,638 | -0.45(-0.96%) |
Apr 12, 2017 | 46.96 | 47.23 | 46.87 | 46.99 | 128,239 | +0.01(+0.02%) |
Apr 11, 2017 | 47.15 | 47.20 | 46.53 | 46.98 | 145,359 | -0.26(-0.55%) |
Apr 10, 2017 | 46.98 | 47.37 | 46.95 | 47.24 | 127,471 | +0.12(+0.25%) |
Apr 07, 2017 | 47.09 | 47.34 | 47.09 | 47.12 | 178,801 | +0.00(+0.00%) |
Apr 06, 2017 | 47.28 | 47.41 | 47.09 | 47.12 | 169,571 | -0.15(-0.32%) |
Apr 05, 2017 | 47.45 | 47.72 | 47.21 | 47.27 | 136,709 | -0.16(-0.34%) |
Apr 04, 2017 | 47.12 | 47.53 | 46.95 | 47.43 | 124,750 | +0.03(+0.06%) |