Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.58 | 51.14 | 50.40 | 50.70 | 546,770 | +0.45(+0.90%) |
Jun 29, 2017 | 50.90 | 50.90 | 49.92 | 50.25 | 570,001 | -0.63(-1.25%) |
Jun 28, 2017 | 50.19 | 50.96 | 49.70 | 50.88 | 658,843 | +0.92(+1.85%) |
Jun 27, 2017 | 49.35 | 50.20 | 49.17 | 49.96 | 735,312 | +0.55(+1.11%) |
Jun 26, 2017 | 49.65 | 49.91 | 49.26 | 49.41 | 417,886 | -0.13(-0.27%) |
Jun 23, 2017 | 49.22 | 49.63 | 49.01 | 49.55 | 1,188,088 | +0.27(+0.55%) |
Jun 22, 2017 | 49.94 | 50.16 | 49.19 | 49.28 | 474,687 | -0.38(-0.77%) |
Jun 21, 2017 | 49.97 | 50.09 | 49.53 | 49.66 | 384,565 | -0.08(-0.15%) |
Jun 20, 2017 | 49.88 | 50.12 | 49.72 | 49.74 | 356,905 | -0.35(-0.69%) |
Jun 19, 2017 | 49.82 | 50.30 | 49.61 | 50.09 | 544,384 | +0.63(+1.28%) |
Jun 16, 2017 | 50.27 | 50.33 | 49.37 | 49.45 | 1,068,812 | -0.69(-1.38%) |
Jun 15, 2017 | 49.42 | 50.18 | 49.42 | 50.14 | 426,779 | +0.43(+0.87%) |
Jun 14, 2017 | 49.58 | 49.78 | 49.33 | 49.71 | 483,015 | +0.23(+0.47%) |
Jun 13, 2017 | 49.34 | 49.82 | 49.10 | 49.48 | 724,337 | +0.05(+0.10%) |
Jun 12, 2017 | 49.82 | 49.95 | 49.15 | 49.43 | 638,502 | -0.35(-0.69%) |
Jun 09, 2017 | 49.45 | 50.01 | 49.45 | 49.78 | 531,486 | +0.42(+0.86%) |
Jun 08, 2017 | 48.75 | 49.37 | 48.47 | 49.36 | 635,068 | +0.43(+0.88%) |
Jun 07, 2017 | 49.20 | 49.33 | 48.71 | 48.92 | 514,371 | -0.32(-0.64%) |
Jun 06, 2017 | 49.09 | 49.60 | 48.97 | 49.24 | 359,680 | -0.13(-0.27%) |
Jun 05, 2017 | 50.08 | 50.36 | 49.08 | 49.37 | 819,721 | -0.73(-1.46%) |
Jun 02, 2017 | 49.95 | 50.48 | 49.84 | 50.10 | 662,176 | +0.15(+0.31%) |
Jun 01, 2017 | 49.59 | 50.78 | 49.34 | 49.95 | 1,194,062 | +0.56(+1.13%) |
May 31, 2017 | 48.41 | 49.46 | 48.23 | 49.39 | 680,369 | +1.13(+2.35%) |
May 30, 2017 | 48.58 | 48.65 | 47.98 | 48.26 | 608,273 | -0.39(-0.81%) |
May 26, 2017 | 49.08 | 49.25 | 48.36 | 48.65 | 1,026,375 | -0.48(-0.98%) |
May 25, 2017 | 49.11 | 49.23 | 48.81 | 49.13 | 778,540 | +0.32(+0.65%) |
May 24, 2017 | 48.34 | 48.88 | 48.21 | 48.82 | 601,566 | +0.50(+1.03%) |
May 23, 2017 | 48.46 | 48.58 | 47.97 | 48.32 | 549,542 | -0.15(-0.32%) |
May 22, 2017 | 48.60 | 49.45 | 48.39 | 48.47 | 1,073,844 | +0.25(+0.52%) |
May 19, 2017 | 48.20 | 48.58 | 48.01 | 48.22 | 522,545 | +0.16(+0.34%) |
May 18, 2017 | 47.69 | 48.15 | 47.49 | 48.06 | 871,043 | +0.27(+0.56%) |
May 17, 2017 | 47.34 | 48.20 | 47.25 | 47.79 | 1,020,159 | -0.13(-0.28%) |
May 16, 2017 | 48.32 | 48.42 | 47.84 | 47.92 | 861,873 | -0.20(-0.42%) |
May 15, 2017 | 48.03 | 48.50 | 47.91 | 48.13 | 789,005 | +0.11(+0.22%) |
May 12, 2017 | 48.03 | 48.20 | 47.69 | 48.02 | 596,624 | -0.17(-0.36%) |
May 11, 2017 | 47.77 | 48.27 | 47.51 | 48.19 | 644,658 | +0.16(+0.34%) |
May 10, 2017 | 48.15 | 48.43 | 47.80 | 48.03 | 568,511 | -0.19(-0.40%) |
May 09, 2017 | 48.47 | 48.58 | 48.13 | 48.22 | 648,249 | -0.24(-0.50%) |
May 08, 2017 | 48.64 | 49.04 | 48.06 | 48.46 | 747,030 | -0.13(-0.28%) |
May 05, 2017 | 48.78 | 48.84 | 48.43 | 48.60 | 544,858 | -0.07(-0.14%) |
May 04, 2017 | 48.82 | 49.02 | 48.56 | 48.66 | 670,932 | -0.22(-0.45%) |
May 03, 2017 | 49.20 | 49.23 | 48.52 | 48.88 | 391,221 | -0.33(-0.66%) |
May 02, 2017 | 48.99 | 49.41 | 48.68 | 49.21 | 493,376 | +0.11(+0.22%) |
May 01, 2017 | 49.72 | 49.91 | 49.05 | 49.11 | 879,861 | -0.60(-1.20%) |
Apr 28, 2017 | 50.29 | 50.65 | 49.66 | 49.70 | 749,644 | -0.60(-1.18%) |
Apr 27, 2017 | 49.90 | 50.35 | 49.66 | 50.30 | 836,046 | +0.48(+0.96%) |
Apr 26, 2017 | 49.97 | 50.18 | 49.80 | 49.82 | 508,028 | -0.19(-0.38%) |
Apr 25, 2017 | 50.14 | 50.46 | 49.89 | 50.01 | 941,187 | +0.08(+0.15%) |
Apr 24, 2017 | 49.73 | 50.06 | 49.43 | 49.93 | 841,309 | +0.66(+1.34%) |
Apr 21, 2017 | 49.45 | 49.78 | 49.11 | 49.27 | 770,028 | -0.24(-0.48%) |
Apr 20, 2017 | 48.13 | 49.97 | 47.56 | 49.51 | 2,035,338 | -1.08(-2.14%) |
Apr 19, 2017 | 50.84 | 51.22 | 50.48 | 50.59 | 582,795 | -0.11(-0.21%) |
Apr 18, 2017 | 50.69 | 50.91 | 50.38 | 50.70 | 539,568 | -0.34(-0.66%) |
Apr 17, 2017 | 50.74 | 51.06 | 50.39 | 51.03 | 791,195 | +0.53(+1.04%) |
Apr 13, 2017 | 50.86 | 51.13 | 50.41 | 50.51 | 532,767 | -0.54(-1.05%) |
Apr 12, 2017 | 51.90 | 51.94 | 50.94 | 51.04 | 466,283 | -0.97(-1.86%) |
Apr 11, 2017 | 52.00 | 52.11 | 51.74 | 52.01 | 407,844 | -0.14(-0.28%) |
Apr 10, 2017 | 51.99 | 52.64 | 51.99 | 52.16 | 333,716 | +0.21(+0.41%) |
Apr 07, 2017 | 52.27 | 52.30 | 51.85 | 51.95 | 474,097 | -0.19(-0.37%) |
Apr 06, 2017 | 51.66 | 52.28 | 51.43 | 52.14 | 204,156 | +0.56(+1.08%) |
Apr 05, 2017 | 52.50 | 52.64 | 51.52 | 51.58 | 346,996 | -0.64(-1.23%) |
Apr 04, 2017 | 51.99 | 52.23 | 51.88 | 52.22 | 288,860 | +0.24(+0.46%) |