Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 52.95 | 53.73 | 52.71 | 53.49 | 50,794 | +0.68(+1.30%) |
Jun 29, 2017 | 52.27 | 52.85 | 52.07 | 52.80 | 44,734 | +0.64(+1.22%) |
Jun 28, 2017 | 51.92 | 52.27 | 51.53 | 52.17 | 55,794 | +0.54(+1.04%) |
Jun 27, 2017 | 51.09 | 52.36 | 51.09 | 51.63 | 49,316 | +0.68(+1.34%) |
Jun 26, 2017 | 50.21 | 51.24 | 50.21 | 50.95 | 55,782 | +0.93(+1.86%) |
Jun 23, 2017 | 49.29 | 50.21 | 49.14 | 50.02 | 71,173 | +0.78(+1.59%) |
Jun 22, 2017 | 49.29 | 50.16 | 49.19 | 49.24 | 32,483 | +0.10(+0.20%) |
Jun 21, 2017 | 49.97 | 50.21 | 48.85 | 49.14 | 35,372 | -0.68(-1.37%) |
Jun 20, 2017 | 50.65 | 50.75 | 49.10 | 49.82 | 39,378 | -1.17(-2.30%) |
Jun 19, 2017 | 51.68 | 51.68 | 51.00 | 51.00 | 24,301 | -0.39(-0.76%) |
Jun 16, 2017 | 51.29 | 51.48 | 50.75 | 51.39 | 21,699 | +0.39(+0.77%) |
Jun 15, 2017 | 52.27 | 52.27 | 50.95 | 51.00 | 39,527 | -1.56(-2.97%) |
Jun 14, 2017 | 53.29 | 53.50 | 52.41 | 52.56 | 24,853 | -0.86(-1.61%) |
Jun 13, 2017 | 53.32 | 53.71 | 53.08 | 53.42 | 17,976 | -0.10(-0.18%) |
Jun 12, 2017 | 53.51 | 53.95 | 53.13 | 53.51 | 14,294 | +0.29(+0.55%) |
Jun 09, 2017 | 52.93 | 53.61 | 52.84 | 53.22 | 19,130 | +0.34(+0.64%) |
Jun 08, 2017 | 53.51 | 53.80 | 52.84 | 52.88 | 31,212 | -0.82(-1.53%) |
Jun 07, 2017 | 54.97 | 55.50 | 53.51 | 53.71 | 36,278 | -1.45(-2.63%) |
Jun 06, 2017 | 54.77 | 55.21 | 54.63 | 55.16 | 25,928 | +0.34(+0.62%) |
Jun 05, 2017 | 54.77 | 55.06 | 54.63 | 54.82 | 22,226 | -0.34(-0.61%) |
Jun 02, 2017 | 55.30 | 55.78 | 55.11 | 55.16 | 15,359 | -0.24(-0.44%) |
Jun 01, 2017 | 55.40 | 55.93 | 55.30 | 55.40 | 31,743 | +0.10(+0.18%) |
May 31, 2017 | 55.84 | 56.13 | 55.11 | 55.30 | 23,797 | -0.92(-1.64%) |
May 30, 2017 | 56.80 | 56.84 | 55.74 | 56.22 | 12,382 | -0.82(-1.44%) |
May 26, 2017 | 57.29 | 57.34 | 56.61 | 57.05 | 20,558 | +0.05(+0.08%) |
May 25, 2017 | 57.67 | 57.97 | 56.80 | 57.00 | 30,313 | -0.55(-0.95%) |
May 24, 2017 | 57.72 | 58.16 | 57.53 | 57.54 | 19,634 | -0.13(-0.23%) |
May 23, 2017 | 57.53 | 58.01 | 57.24 | 57.67 | 25,925 | +0.39(+0.68%) |
May 22, 2017 | 57.43 | 57.75 | 56.73 | 57.29 | 19,086 | +0.53(+0.94%) |
May 19, 2017 | 56.90 | 57.24 | 56.61 | 56.76 | 29,634 | +0.29(+0.51%) |
May 18, 2017 | 56.56 | 56.71 | 55.93 | 56.47 | 16,107 | -0.24(-0.43%) |
May 17, 2017 | 57.53 | 57.63 | 56.61 | 56.71 | 16,814 | -0.82(-1.43%) |
May 16, 2017 | 57.97 | 58.16 | 57.48 | 57.53 | 14,211 | -0.29(-0.50%) |
May 15, 2017 | 57.97 | 58.55 | 57.82 | 57.82 | 17,044 | +0.44(+0.76%) |
May 12, 2017 | 57.53 | 57.59 | 57.19 | 57.38 | 13,666 | +0.15(+0.25%) |
May 11, 2017 | 57.53 | 57.63 | 56.90 | 57.24 | 13,204 | -0.05(-0.08%) |
May 10, 2017 | 57.00 | 57.48 | 56.85 | 57.29 | 22,587 | +0.36(+0.63%) |
May 09, 2017 | 56.83 | 57.02 | 56.11 | 56.93 | 15,628 | -0.14(-0.25%) |
May 08, 2017 | 56.93 | 57.50 | 56.55 | 57.07 | 18,630 | -0.05(-0.08%) |
May 05, 2017 | 56.59 | 57.12 | 55.83 | 57.12 | 68,509 | +0.19(+0.34%) |
May 04, 2017 | 58.27 | 58.42 | 56.69 | 56.93 | 35,083 | -1.73(-2.94%) |
May 03, 2017 | 58.94 | 58.94 | 58.62 | 58.66 | 10,980 | -0.24(-0.41%) |
May 02, 2017 | 59.61 | 59.61 | 58.90 | 58.90 | 13,592 | -0.34(-0.57%) |
May 01, 2017 | 59.33 | 59.47 | 59.18 | 59.23 | 14,634 | -0.10(-0.16%) |
Apr 28, 2017 | 59.57 | 60.31 | 58.90 | 59.33 | 18,859 | +0.14(+0.24%) |
Apr 27, 2017 | 60.14 | 60.19 | 59.18 | 59.18 | 27,439 | -0.96(-1.59%) |
Apr 26, 2017 | 59.95 | 60.75 | 59.90 | 60.14 | 18,871 | +0.19(+0.32%) |
Apr 25, 2017 | 59.28 | 60.57 | 59.18 | 59.95 | 33,842 | +0.72(+1.21%) |
Apr 24, 2017 | 58.94 | 59.28 | 58.61 | 59.23 | 24,213 | +0.77(+1.31%) |
Apr 21, 2017 | 58.61 | 58.94 | 58.32 | 58.46 | 18,479 | -0.24(-0.41%) |
Apr 20, 2017 | 58.85 | 58.94 | 58.51 | 58.70 | 13,773 | -0.19(-0.33%) |
Apr 19, 2017 | 59.04 | 59.23 | 58.27 | 58.90 | 21,236 | +0.05(+0.08%) |
Apr 18, 2017 | 58.75 | 58.99 | 58.61 | 58.85 | 13,909 | -0.19(-0.33%) |
Apr 17, 2017 | 59.18 | 59.28 | 58.56 | 59.04 | 20,780 | -0.29(-0.48%) |
Apr 13, 2017 | 60.62 | 60.62 | 59.28 | 59.33 | 18,887 | -1.25(-2.06%) |
Apr 12, 2017 | 60.81 | 60.81 | 60.05 | 60.57 | 13,008 | -0.12(-0.20%) |
Apr 11, 2017 | 60.17 | 60.75 | 59.94 | 60.70 | 15,159 | +0.29(+0.47%) |
Apr 10, 2017 | 61.03 | 61.08 | 60.17 | 60.41 | 14,392 | -0.43(-0.70%) |
Apr 07, 2017 | 61.13 | 61.13 | 60.51 | 60.84 | 11,583 | -0.24(-0.39%) |
Apr 06, 2017 | 60.32 | 61.08 | 60.29 | 61.08 | 12,464 | +0.90(+1.50%) |
Apr 05, 2017 | 60.55 | 61.51 | 60.03 | 60.17 | 16,491 | -0.14(-0.24%) |
Apr 04, 2017 | 59.79 | 60.32 | 59.41 | 60.32 | 6,428 | +0.62(+1.04%) |