Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.94 | 52.14 | 50.72 | 50.87 | 1,250,486 | -0.93(-1.80%) |
Jun 29, 2017 | 53.75 | 53.93 | 51.62 | 51.80 | 1,375,913 | -2.13(-3.95%) |
Jun 28, 2017 | 53.26 | 54.27 | 52.13 | 53.93 | 927,361 | +1.44(+2.74%) |
Jun 27, 2017 | 55.32 | 55.34 | 52.32 | 52.49 | 1,040,842 | -3.01(-5.42%) |
Jun 26, 2017 | 54.99 | 55.73 | 54.25 | 55.50 | 889,199 | +0.53(+0.96%) |
Jun 23, 2017 | 54.53 | 55.35 | 54.13 | 54.97 | 1,146,325 | +0.25(+0.46%) |
Jun 22, 2017 | 54.25 | 55.38 | 53.66 | 54.72 | 1,028,530 | +0.52(+0.96%) |
Jun 21, 2017 | 52.08 | 54.45 | 52.08 | 54.20 | 1,135,567 | +2.05(+3.93%) |
Jun 20, 2017 | 52.11 | 54.05 | 51.90 | 52.15 | 1,446,821 | +0.02(+0.04%) |
Jun 19, 2017 | 49.68 | 52.17 | 49.45 | 52.13 | 1,123,712 | +2.45(+4.93%) |
Jun 16, 2017 | 50.60 | 50.60 | 49.22 | 49.68 | 2,262,233 | -0.57(-1.13%) |
Jun 15, 2017 | 50.52 | 51.07 | 50.03 | 50.25 | 862,875 | -0.55(-1.08%) |
Jun 14, 2017 | 50.89 | 51.30 | 50.35 | 50.80 | 770,036 | +0.26(+0.51%) |
Jun 13, 2017 | 50.00 | 50.71 | 49.62 | 50.54 | 868,485 | +0.68(+1.36%) |
Jun 12, 2017 | 49.55 | 50.55 | 47.91 | 49.86 | 1,180,223 | -0.02(-0.04%) |
Jun 09, 2017 | 50.02 | 50.85 | 49.35 | 49.88 | 1,326,190 | -0.10(-0.20%) |
Jun 08, 2017 | 48.33 | 50.38 | 48.12 | 49.98 | 1,197,872 | +1.62(+3.35%) |
Jun 07, 2017 | 48.57 | 48.83 | 47.78 | 48.36 | 915,113 | +0.05(+0.10%) |
Jun 06, 2017 | 48.10 | 49.23 | 47.77 | 48.31 | 883,715 | -0.22(-0.45%) |
Jun 05, 2017 | 49.15 | 49.15 | 47.73 | 48.53 | 792,740 | -0.83(-1.68%) |
Jun 02, 2017 | 48.38 | 49.60 | 47.61 | 49.36 | 1,278,378 | +1.13(+2.34%) |
Jun 01, 2017 | 46.97 | 48.61 | 46.47 | 48.23 | 1,648,433 | +2.44(+5.33%) |
May 31, 2017 | 45.29 | 45.89 | 44.56 | 45.79 | 1,142,772 | +0.81(+1.80%) |
May 30, 2017 | 46.55 | 46.86 | 44.81 | 44.98 | 828,550 | -1.40(-3.02%) |
May 26, 2017 | 46.76 | 47.71 | 46.22 | 46.38 | 1,170,626 | +0.03(+0.06%) |
May 25, 2017 | 47.20 | 47.20 | 45.96 | 46.35 | 986,823 | -0.20(-0.43%) |
May 24, 2017 | 45.35 | 47.23 | 44.71 | 46.55 | 1,327,343 | +1.41(+3.12%) |
May 23, 2017 | 44.86 | 46.05 | 44.05 | 45.14 | 1,454,799 | +0.38(+0.85%) |
May 22, 2017 | 43.69 | 44.82 | 43.07 | 44.76 | 1,296,310 | +1.21(+2.78%) |
May 19, 2017 | 42.29 | 44.15 | 42.12 | 43.55 | 1,759,506 | +1.31(+3.10%) |
May 18, 2017 | 43.13 | 44.10 | 41.70 | 42.24 | 1,772,610 | -0.92(-2.13%) |
May 17, 2017 | 44.48 | 44.50 | 42.99 | 43.16 | 1,581,890 | -1.78(-3.96%) |
May 16, 2017 | 43.67 | 45.50 | 43.51 | 44.94 | 2,410,762 | +1.04(+2.37%) |
May 15, 2017 | 43.20 | 44.77 | 41.05 | 43.90 | 7,029,750 | -3.18(-6.75%) |
May 12, 2017 | 45.11 | 47.63 | 44.70 | 47.08 | 1,739,439 | +2.16(+4.81%) |
May 11, 2017 | 44.30 | 45.21 | 43.26 | 44.92 | 1,377,839 | +0.82(+1.86%) |
May 10, 2017 | 46.64 | 47.20 | 42.51 | 44.10 | 4,850,217 | -2.70(-5.77%) |
May 09, 2017 | 47.68 | 48.20 | 45.79 | 46.80 | 1,582,618 | +1.50(+3.31%) |
May 08, 2017 | 47.17 | 47.65 | 45.13 | 45.30 | 1,622,150 | -2.42(-5.07%) |
May 05, 2017 | 47.85 | 47.89 | 46.47 | 47.72 | 820,376 | -0.16(-0.33%) |
May 04, 2017 | 48.30 | 48.32 | 47.40 | 47.88 | 793,174 | -0.09(-0.19%) |
May 03, 2017 | 47.53 | 48.08 | 46.53 | 47.97 | 752,781 | +0.53(+1.12%) |
May 02, 2017 | 48.90 | 48.90 | 47.12 | 47.44 | 1,109,969 | -1.28(-2.63%) |
May 01, 2017 | 48.28 | 48.95 | 48.02 | 48.72 | 878,249 | +0.53(+1.10%) |
Apr 28, 2017 | 47.85 | 48.52 | 46.64 | 48.19 | 1,223,759 | +0.63(+1.32%) |
Apr 27, 2017 | 47.13 | 47.82 | 45.92 | 47.56 | 1,031,284 | +0.60(+1.28%) |
Apr 26, 2017 | 47.76 | 48.00 | 46.08 | 46.96 | 1,627,010 | -0.92(-1.92%) |
Apr 25, 2017 | 48.00 | 49.50 | 47.09 | 47.88 | 2,707,498 | +2.14(+4.68%) |
Apr 24, 2017 | 44.60 | 46.08 | 43.77 | 45.74 | 1,617,704 | +1.48(+3.34%) |
Apr 21, 2017 | 42.91 | 44.38 | 42.73 | 44.26 | 2,123,443 | +1.35(+3.15%) |
Apr 20, 2017 | 42.08 | 43.13 | 41.86 | 42.91 | 975,250 | +1.04(+2.48%) |
Apr 19, 2017 | 42.25 | 43.32 | 41.66 | 41.87 | 1,083,994 | -0.47(-1.11%) |
Apr 18, 2017 | 41.98 | 42.63 | 41.54 | 42.34 | 916,436 | +0.18(+0.43%) |
Apr 17, 2017 | 42.48 | 43.04 | 41.85 | 42.16 | 976,240 | -0.11(-0.26%) |
Apr 13, 2017 | 39.35 | 42.73 | 39.19 | 42.27 | 1,738,336 | +2.92(+7.42%) |
Apr 12, 2017 | 39.20 | 40.15 | 39.05 | 39.35 | 713,376 | +0.21(+0.54%) |
Apr 11, 2017 | 38.64 | 39.42 | 38.42 | 39.14 | 853,691 | +0.43(+1.11%) |
Apr 10, 2017 | 38.93 | 39.80 | 38.56 | 38.71 | 817,162 | -0.14(-0.36%) |
Apr 07, 2017 | 37.86 | 38.95 | 37.55 | 38.85 | 809,931 | +0.89(+2.34%) |
Apr 06, 2017 | 37.92 | 38.48 | 37.26 | 37.96 | 1,282,111 | +0.05(+0.13%) |
Apr 05, 2017 | 38.92 | 39.26 | 37.62 | 37.91 | 1,141,750 | -1.01(-2.60%) |
Apr 04, 2017 | 38.44 | 39.52 | 38.36 | 38.92 | 989,857 | +0.47(+1.22%) |