Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.40 | 54.56 | 53.29 | 54.12 | 339,797 | -0.33(-0.61%) |
Jun 29, 2017 | 54.66 | 55.11 | 49.71 | 54.45 | 1,883,248 | -0.70(-1.27%) |
Jun 28, 2017 | 53.84 | 55.15 | 51.50 | 55.15 | 348,668 | +2.12(+4.00%) |
Jun 27, 2017 | 57.14 | 57.21 | 52.89 | 53.03 | 253,602 | -4.47(-7.77%) |
Jun 26, 2017 | 59.10 | 59.10 | 56.42 | 57.50 | 288,992 | -1.23(-2.09%) |
Jun 23, 2017 | 56.50 | 59.00 | 55.63 | 58.73 | 675,414 | +1.74(+3.05%) |
Jun 22, 2017 | 56.97 | 58.36 | 55.05 | 56.99 | 359,746 | +0.38(+0.67%) |
Jun 21, 2017 | 53.69 | 56.64 | 53.17 | 56.61 | 384,730 | +3.37(+6.33%) |
Jun 20, 2017 | 54.21 | 55.69 | 52.91 | 53.24 | 368,243 | -0.95(-1.75%) |
Jun 19, 2017 | 52.71 | 54.81 | 52.08 | 54.19 | 247,065 | +1.67(+3.18%) |
Jun 16, 2017 | 53.30 | 54.19 | 52.21 | 52.52 | 267,668 | -1.72(-3.17%) |
Jun 15, 2017 | 54.03 | 54.95 | 53.50 | 54.24 | 166,652 | -0.31(-0.57%) |
Jun 14, 2017 | 53.30 | 54.76 | 52.90 | 54.55 | 221,426 | +1.28(+2.40%) |
Jun 13, 2017 | 52.37 | 53.51 | 51.77 | 53.27 | 168,580 | +1.08(+2.07%) |
Jun 12, 2017 | 51.24 | 52.47 | 49.63 | 52.19 | 242,838 | +0.87(+1.70%) |
Jun 09, 2017 | 50.73 | 52.55 | 50.49 | 51.32 | 235,834 | +0.76(+1.50%) |
Jun 08, 2017 | 51.37 | 51.49 | 49.76 | 50.56 | 166,066 | -0.75(-1.46%) |
Jun 07, 2017 | 51.13 | 51.92 | 50.26 | 51.31 | 198,383 | +0.32(+0.63%) |
Jun 06, 2017 | 51.41 | 52.95 | 50.97 | 50.99 | 124,734 | -0.69(-1.34%) |
Jun 05, 2017 | 52.79 | 53.12 | 50.35 | 51.68 | 159,016 | -0.74(-1.42%) |
Jun 02, 2017 | 51.04 | 52.68 | 50.77 | 52.42 | 244,795 | +1.70(+3.36%) |
Jun 01, 2017 | 51.19 | 51.90 | 49.70 | 50.72 | 304,111 | -0.29(-0.57%) |
May 31, 2017 | 50.56 | 51.42 | 48.50 | 51.01 | 298,135 | +0.71(+1.41%) |
May 30, 2017 | 51.82 | 52.63 | 49.40 | 50.30 | 261,447 | -1.58(-3.05%) |
May 26, 2017 | 54.67 | 55.34 | 51.61 | 51.88 | 255,687 | -2.97(-5.41%) |
May 25, 2017 | 56.75 | 56.75 | 54.79 | 54.85 | 130,946 | -1.38(-2.45%) |
May 24, 2017 | 55.80 | 57.09 | 54.94 | 56.23 | 147,441 | +0.54(+0.97%) |
May 23, 2017 | 56.54 | 57.69 | 55.25 | 55.69 | 199,865 | -0.41(-0.73%) |
May 22, 2017 | 57.73 | 57.78 | 54.91 | 56.10 | 236,574 | -1.35(-2.35%) |
May 19, 2017 | 56.95 | 58.45 | 56.48 | 57.45 | 354,627 | +1.22(+2.17%) |
May 18, 2017 | 53.30 | 56.72 | 52.87 | 56.23 | 312,374 | +2.03(+3.75%) |
May 17, 2017 | 55.34 | 56.23 | 53.57 | 54.20 | 249,408 | -2.17(-3.85%) |
May 16, 2017 | 55.43 | 56.41 | 54.47 | 56.37 | 193,316 | +1.13(+2.05%) |
May 15, 2017 | 54.92 | 56.72 | 53.43 | 55.24 | 249,483 | +0.28(+0.51%) |
May 12, 2017 | 51.59 | 55.88 | 50.90 | 54.96 | 310,908 | +3.16(+6.10%) |
May 11, 2017 | 54.33 | 54.40 | 51.23 | 51.80 | 219,543 | -2.67(-4.90%) |
May 10, 2017 | 51.43 | 55.60 | 51.43 | 54.47 | 437,862 | +3.70(+7.29%) |
May 09, 2017 | 48.82 | 50.94 | 48.27 | 50.77 | 291,529 | +1.77(+3.61%) |
May 08, 2017 | 51.13 | 51.38 | 48.87 | 49.00 | 268,565 | -2.25(-4.39%) |
May 05, 2017 | 52.45 | 52.45 | 50.85 | 51.25 | 177,799 | -1.01(-1.93%) |
May 04, 2017 | 53.50 | 53.50 | 52.03 | 52.26 | 205,296 | -1.02(-1.91%) |
May 03, 2017 | 53.59 | 53.85 | 52.70 | 53.28 | 174,293 | -0.56(-1.04%) |
May 02, 2017 | 55.43 | 55.67 | 53.41 | 53.84 | 226,896 | -1.31(-2.38%) |
May 01, 2017 | 54.23 | 56.95 | 54.14 | 55.15 | 356,925 | +1.02(+1.88%) |
Apr 28, 2017 | 54.00 | 54.61 | 52.82 | 54.13 | 589,133 | +0.12(+0.22%) |
Apr 27, 2017 | 53.99 | 54.67 | 53.63 | 54.01 | 173,569 | +0.06(+0.11%) |
Apr 26, 2017 | 54.80 | 54.87 | 53.90 | 53.95 | 294,042 | -0.94(-1.71%) |
Apr 25, 2017 | 55.31 | 54.00 | 54.89 | 269,428 | +0.81(+1.50%) | |
Apr 24, 2017 | 53.83 | 54.58 | 53.22 | 54.08 | 253,006 | +1.13(+2.13%) |
Apr 21, 2017 | 53.87 | 54.60 | 52.73 | 52.95 | 221,146 | -0.96(-1.78%) |
Apr 20, 2017 | 52.71 | 53.96 | 51.85 | 53.91 | 206,846 | +1.46(+2.78%) |
Apr 19, 2017 | 51.56 | 53.48 | 51.09 | 52.45 | 191,312 | +1.14(+2.22%) |
Apr 18, 2017 | 52.22 | 52.69 | 50.85 | 51.31 | 169,179 | -1.20(-2.29%) |
Apr 17, 2017 | 52.52 | 53.07 | 51.57 | 52.51 | 155,665 | -0.03(-0.06%) |
Apr 13, 2017 | 49.69 | 53.50 | 49.69 | 52.54 | 371,743 | +1.93(+3.81%) |
Apr 12, 2017 | 50.30 | 51.97 | 49.87 | 50.61 | 282,849 | +0.72(+1.44%) |
Apr 11, 2017 | 49.08 | 49.92 | 48.23 | 49.89 | 264,083 | +0.55(+1.11%) |
Apr 10, 2017 | 49.40 | 50.85 | 48.88 | 49.34 | 224,445 | -0.08(-0.16%) |
Apr 07, 2017 | 49.61 | 50.62 | 49.01 | 49.42 | 230,886 | -0.43(-0.86%) |
Apr 06, 2017 | 50.68 | 50.84 | 49.27 | 49.85 | 375,312 | -0.85(-1.68%) |
Apr 05, 2017 | 53.97 | 54.48 | 50.37 | 50.70 | 325,237 | -3.00(-5.59%) |
Apr 04, 2017 | 54.49 | 56.43 | 53.41 | 53.70 | 311,287 | -0.93(-1.70%) |