Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.15 | 49.70 | 48.00 | 49.37 | 784,104 | +1.37(+2.85%) |
Jun 29, 2017 | 48.61 | 49.12 | 47.73 | 48.00 | 925,311 | -0.61(-1.25%) |
Jun 28, 2017 | 48.05 | 48.63 | 47.65 | 48.61 | 799,320 | +0.82(+1.72%) |
Jun 27, 2017 | 48.22 | 48.73 | 47.70 | 47.79 | 948,745 | -0.55(-1.13%) |
Jun 26, 2017 | 48.03 | 48.44 | 47.79 | 48.34 | 988,289 | +0.41(+0.87%) |
Jun 23, 2017 | 48.76 | 47.73 | 47.92 | 969,312 | -0.56(-1.16%) | |
Jun 22, 2017 | 48.41 | 48.98 | 47.80 | 48.48 | 1,531,788 | +0.16(+0.33%) |
Jun 21, 2017 | 48.06 | 48.69 | 47.85 | 48.32 | 815,572 | +0.21(+0.44%) |
Jun 20, 2017 | 49.05 | 49.10 | 48.09 | 48.11 | 854,972 | -0.84(-1.72%) |
Jun 19, 2017 | 48.20 | 49.09 | 47.67 | 48.95 | 1,376,436 | +0.93(+1.94%) |
Jun 16, 2017 | 47.56 | 48.25 | 47.23 | 48.02 | 1,532,704 | -0.17(-0.35%) |
Jun 15, 2017 | 48.37 | 48.89 | 47.95 | 48.19 | 1,252,585 | -0.46(-0.95%) |
Jun 14, 2017 | 49.93 | 50.00 | 47.30 | 48.65 | 3,019,898 | -2.36(-4.63%) |
Jun 13, 2017 | 51.42 | 51.42 | 50.43 | 51.01 | 1,110,156 | +0.07(+0.14%) |
Jun 12, 2017 | 50.73 | 51.32 | 49.54 | 50.94 | 1,632,165 | -0.05(-0.10%) |
Jun 09, 2017 | 53.16 | 53.34 | 50.90 | 50.99 | 1,448,487 | -1.95(-3.68%) |
Jun 08, 2017 | 52.78 | 53.91 | 52.51 | 52.94 | 1,185,691 | +0.30(+0.57%) |
Jun 07, 2017 | 52.00 | 52.86 | 51.27 | 52.64 | 1,242,262 | +0.67(+1.29%) |
Jun 06, 2017 | 51.83 | 52.75 | 51.20 | 51.97 | 1,373,066 | -0.32(-0.61%) |
Jun 05, 2017 | 52.16 | 52.65 | 51.72 | 52.29 | 1,480,138 | +0.08(+0.15%) |
Jun 02, 2017 | 52.65 | 52.80 | 50.30 | 52.21 | 2,967,446 | +0.26(+0.50%) |
Jun 01, 2017 | 51.87 | 52.13 | 50.97 | 51.95 | 2,268,580 | +0.65(+1.27%) |
May 31, 2017 | 51.96 | 52.06 | 50.29 | 51.30 | 1,786,198 | -0.92(-1.76%) |
May 30, 2017 | 52.87 | 52.88 | 52.02 | 52.22 | 1,292,438 | -0.41(-0.78%) |
May 26, 2017 | 52.50 | 52.70 | 51.90 | 52.63 | 604,318 | +0.43(+0.82%) |
May 25, 2017 | 51.97 | 52.87 | 51.91 | 52.20 | 573,558 | +0.70(+1.36%) |
May 24, 2017 | 51.04 | 51.87 | 50.80 | 51.50 | 1,076,583 | +0.19(+0.37%) |
May 23, 2017 | 52.74 | 52.81 | 51.20 | 51.31 | 1,454,576 | -1.42(-2.69%) |
May 22, 2017 | 53.21 | 53.65 | 52.36 | 52.73 | 1,308,645 | +0.10(+0.19%) |
May 19, 2017 | 53.12 | 54.13 | 52.54 | 52.63 | 1,476,487 | -0.12(-0.23%) |
May 18, 2017 | 52.01 | 53.34 | 52.00 | 52.75 | 1,024,340 | +0.97(+1.87%) |
May 17, 2017 | 51.42 | 52.42 | 51.41 | 51.78 | 864,517 | -0.20(-0.38%) |
May 16, 2017 | 51.64 | 52.03 | 50.45 | 51.98 | 1,140,707 | +0.28(+0.54%) |
May 15, 2017 | 51.74 | 52.59 | 51.67 | 51.70 | 999,552 | -0.04(-0.08%) |
May 12, 2017 | 51.25 | 52.16 | 50.20 | 51.74 | 1,005,812 | +0.44(+0.86%) |
May 11, 2017 | 52.00 | 52.30 | 50.80 | 51.30 | 1,091,990 | -0.96(-1.84%) |
May 10, 2017 | 51.61 | 52.63 | 51.40 | 52.26 | 1,113,842 | +0.61(+1.18%) |
May 09, 2017 | 51.58 | 52.05 | 51.07 | 51.65 | 954,021 | +0.61(+1.20%) |
May 08, 2017 | 51.25 | 51.77 | 50.81 | 51.04 | 1,011,264 | -0.11(-0.22%) |
May 05, 2017 | 49.80 | 51.19 | 49.71 | 51.15 | 765,952 | +1.44(+2.90%) |
May 04, 2017 | 49.76 | 49.81 | 49.10 | 49.71 | 646,301 | +0.18(+0.36%) |
May 03, 2017 | 49.73 | 50.03 | 49.33 | 49.53 | 537,681 | -0.29(-0.58%) |
May 02, 2017 | 49.55 | 50.26 | 49.09 | 49.82 | 961,997 | +0.47(+0.95%) |
May 01, 2017 | 49.18 | 49.59 | 48.97 | 49.35 | 616,346 | +0.23(+0.47%) |
Apr 28, 2017 | 49.67 | 49.86 | 49.06 | 49.12 | 661,317 | -0.26(-0.53%) |
Apr 27, 2017 | 49.27 | 49.75 | 48.91 | 49.38 | 631,353 | +0.20(+0.41%) |
Apr 26, 2017 | 48.50 | 49.45 | 48.00 | 49.18 | 759,505 | +0.81(+1.67%) |
Apr 25, 2017 | 48.48 | 48.98 | 47.97 | 48.37 | 801,531 | +0.10(+0.21%) |
Apr 24, 2017 | 48.29 | 48.92 | 47.82 | 48.27 | 1,417,725 | +0.61(+1.28%) |
Apr 21, 2017 | 47.11 | 47.93 | 46.60 | 47.66 | 1,102,268 | +0.56(+1.19%) |
Apr 20, 2017 | 46.52 | 47.29 | 46.41 | 47.10 | 1,071,617 | +0.93(+2.01%) |
Apr 19, 2017 | 45.73 | 46.85 | 45.64 | 46.17 | 1,505,169 | +0.67(+1.47%) |
Apr 18, 2017 | 46.04 | 46.42 | 45.25 | 45.50 | 1,575,114 | -0.49(-1.07%) |
Apr 17, 2017 | 45.57 | 46.01 | 44.92 | 45.99 | 1,197,089 | +0.87(+1.93%) |
Apr 13, 2017 | 45.01 | 45.50 | 45.00 | 45.12 | 551,498 | +0.03(+0.07%) |
Apr 12, 2017 | 45.40 | 45.75 | 44.94 | 45.09 | 708,321 | -0.41(-0.90%) |
Apr 11, 2017 | 44.73 | 45.52 | 44.56 | 45.50 | 774,719 | +0.72(+1.61%) |
Apr 10, 2017 | 44.31 | 45.40 | 44.28 | 44.78 | 1,259,043 | +0.68(+1.54%) |
Apr 07, 2017 | 43.95 | 44.52 | 43.68 | 44.10 | 1,131,645 | -0.09(-0.20%) |
Apr 06, 2017 | 42.74 | 44.24 | 42.37 | 44.19 | 1,305,442 | +1.66(+3.90%) |
Apr 05, 2017 | 43.26 | 43.86 | 42.48 | 42.53 | 709,554 | -0.79(-1.82%) |
Apr 04, 2017 | 42.28 | 43.36 | 41.97 | 43.32 | 947,634 | +0.83(+1.95%) |