Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.07 | 51.00 | 49.37 | 50.32 | 1,542,186 | +0.58(+1.17%) |
Jun 29, 2017 | 48.18 | 50.29 | 48.13 | 49.74 | 1,076,783 | -0.95(-1.86%) |
Jun 28, 2017 | 49.45 | 50.78 | 49.10 | 50.69 | 1,026,576 | +1.48(+3.01%) |
Jun 27, 2017 | 50.58 | 50.85 | 48.97 | 49.20 | 728,187 | -1.54(-3.04%) |
Jun 26, 2017 | 51.16 | 52.76 | 50.50 | 50.75 | 961,750 | -0.24(-0.48%) |
Jun 23, 2017 | 50.99 | 804,483 | +0.42(+0.82%) | |||
Jun 22, 2017 | 50.17 | 50.77 | 49.00 | 50.57 | 1,116,788 | -0.57(-1.12%) |
Jun 21, 2017 | 50.47 | 51.21 | 50.12 | 51.15 | 704,104 | +0.77(+1.53%) |
Jun 20, 2017 | 49.53 | 50.64 | 49.12 | 50.38 | 1,034,248 | +0.87(+1.75%) |
Jun 19, 2017 | 48.08 | 50.16 | 47.88 | 49.51 | 1,178,044 | +1.89(+3.97%) |
Jun 16, 2017 | 47.60 | 47.72 | 47.03 | 47.62 | 853,020 | -0.19(-0.40%) |
Jun 15, 2017 | 49.08 | 49.17 | 46.14 | 47.81 | 1,751,996 | -2.07(-4.16%) |
Jun 14, 2017 | 50.77 | 51.04 | 49.43 | 49.88 | 917,284 | -0.55(-1.08%) |
Jun 13, 2017 | 50.68 | 51.36 | 50.02 | 50.43 | 1,237,817 | +0.34(+0.68%) |
Jun 12, 2017 | 50.10 | 50.86 | 49.60 | 50.09 | 1,425,732 | -0.95(-1.85%) |
Jun 09, 2017 | 51.47 | 52.29 | 49.87 | 51.03 | 1,354,919 | -0.61(-1.18%) |
Jun 08, 2017 | 52.88 | 53.35 | 50.73 | 51.64 | 1,951,757 | -0.39(-0.75%) |
Jun 07, 2017 | 51.11 | 52.21 | 51.01 | 52.03 | 2,752,417 | +0.95(+1.87%) |
Jun 06, 2017 | 50.99 | 51.68 | 50.31 | 51.08 | 1,295,644 | -0.14(-0.27%) |
Jun 05, 2017 | 51.47 | 52.35 | 50.95 | 51.22 | 986,356 | -0.15(-0.29%) |
Jun 02, 2017 | 51.95 | 52.17 | 50.51 | 51.36 | 924,170 | -0.42(-0.80%) |
Jun 01, 2017 | 50.59 | 52.03 | 50.05 | 51.78 | 2,556,688 | +1.19(+2.35%) |
May 31, 2017 | 50.73 | 51.29 | 49.45 | 50.59 | 2,016,472 | +0.08(+0.15%) |
May 30, 2017 | 50.30 | 51.42 | 49.98 | 50.51 | 1,612,005 | +0.67(+1.34%) |
May 26, 2017 | 48.43 | 50.26 | 48.32 | 49.85 | 1,184,591 | +1.46(+3.01%) |
May 25, 2017 | 50.14 | 50.37 | 47.99 | 48.39 | 1,615,888 | -0.88(-1.80%) |
May 24, 2017 | 48.52 | 50.51 | 48.33 | 49.27 | 1,989,486 | +1.07(+2.21%) |
May 23, 2017 | 47.57 | 50.00 | 46.87 | 48.21 | 2,079,011 | +1.08(+2.30%) |
May 22, 2017 | 46.78 | 48.17 | 46.49 | 47.12 | 1,262,900 | +0.79(+1.70%) |
May 19, 2017 | 44.49 | 46.79 | 44.44 | 46.33 | 1,353,399 | +1.90(+4.27%) |
May 18, 2017 | 45.90 | 45.90 | 43.79 | 44.44 | 1,537,004 | -1.47(-3.19%) |
May 17, 2017 | 46.58 | 46.77 | 45.54 | 45.90 | 979,389 | -0.93(-1.98%) |
May 16, 2017 | 47.37 | 48.75 | 46.24 | 46.83 | 3,355,423 | -1.20(-2.49%) |
May 15, 2017 | 46.79 | 48.38 | 46.79 | 48.03 | 1,623,229 | +1.26(+2.69%) |
May 12, 2017 | 46.80 | 47.71 | 46.40 | 46.77 | 1,634,559 | -0.03(-0.07%) |
May 11, 2017 | 46.71 | 47.31 | 44.36 | 46.80 | 1,665,988 | -0.68(-1.42%) |
May 10, 2017 | 44.23 | 47.62 | 42.78 | 47.48 | 2,995,306 | -0.19(-0.40%) |
May 09, 2017 | 46.53 | 48.35 | 46.48 | 47.67 | 2,324,233 | +1.61(+3.50%) |
May 08, 2017 | 44.88 | 46.18 | 44.77 | 46.06 | 1,278,457 | +1.47(+3.31%) |
May 05, 2017 | 44.01 | 44.64 | 43.60 | 44.58 | 903,914 | +0.66(+1.50%) |
May 04, 2017 | 43.79 | 44.14 | 42.82 | 43.92 | 1,325,621 | +0.04(+0.10%) |
May 03, 2017 | 44.11 | 44.23 | 43.39 | 43.88 | 1,487,826 | -0.34(-0.76%) |
May 02, 2017 | 42.61 | 44.30 | 42.49 | 44.22 | 1,464,572 | +1.64(+3.85%) |
May 01, 2017 | 42.49 | 42.65 | 41.93 | 42.58 | 782,292 | +0.11(+0.27%) |
Apr 28, 2017 | 42.06 | 42.50 | 41.78 | 42.47 | 776,410 | +0.47(+1.12%) |
Apr 27, 2017 | 41.46 | 42.18 | 41.42 | 42.00 | 757,925 | +0.58(+1.40%) |
Apr 26, 2017 | 40.72 | 41.88 | 40.67 | 41.42 | 1,069,311 | +0.66(+1.62%) |
Apr 25, 2017 | 40.09 | 41.06 | 40.05 | 40.76 | 1,034,657 | +0.90(+2.26%) |
Apr 24, 2017 | 40.01 | 40.17 | 39.14 | 39.86 | 520,704 | +0.07(+0.17%) |
Apr 21, 2017 | 39.75 | 40.17 | 39.56 | 39.79 | 779,713 | +0.19(+0.48%) |
Apr 20, 2017 | 39.01 | 39.80 | 39.01 | 39.60 | 702,729 | +0.74(+1.90%) |
Apr 19, 2017 | 38.16 | 38.89 | 38.01 | 38.86 | 829,244 | +0.91(+2.40%) |
Apr 18, 2017 | 38.17 | 38.30 | 37.20 | 37.95 | 660,796 | -0.11(-0.30%) |
Apr 17, 2017 | 38.19 | 38.77 | 37.82 | 38.06 | 453,270 | -0.09(-0.23%) |
Apr 13, 2017 | 38.41 | 39.37 | 38.09 | 38.15 | 722,212 | -0.26(-0.68%) |
Apr 12, 2017 | 39.29 | 39.45 | 37.62 | 38.41 | 1,406,335 | -0.88(-2.25%) |
Apr 11, 2017 | 40.40 | 40.65 | 39.04 | 39.29 | 936,780 | -1.03(-2.56%) |
Apr 10, 2017 | 39.71 | 40.69 | 39.49 | 40.32 | 927,652 | +0.46(+1.15%) |
Apr 07, 2017 | 40.19 | 40.31 | 39.42 | 39.87 | 455,300 | -0.40(-0.99%) |
Apr 06, 2017 | 40.28 | 40.65 | 39.72 | 40.26 | 804,427 | -0.01(-0.02%) |
Apr 05, 2017 | 40.21 | 41.45 | 40.05 | 40.27 | 947,053 | +0.23(+0.56%) |
Apr 04, 2017 | 41.06 | 41.28 | 39.73 | 40.05 | 1,021,672 | -1.10(-2.68%) |