Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.87 | 53.16 | 51.78 | 52.76 | 192,397 | +1.03(+1.99%) |
Jun 29, 2017 | 52.63 | 52.67 | 51.51 | 51.73 | 132,447 | -0.80(-1.53%) |
Jun 28, 2017 | 52.00 | 52.58 | 52.00 | 52.54 | 150,907 | +0.85(+1.64%) |
Jun 27, 2017 | 52.63 | 52.85 | 51.69 | 51.69 | 185,123 | -0.80(-1.53%) |
Jun 26, 2017 | 52.18 | 52.81 | 52.00 | 52.49 | 158,725 | +0.40(+0.77%) |
Jun 23, 2017 | 52.18 | 52.49 | 51.78 | 52.09 | 797,349 | -0.04(-0.09%) |
Jun 22, 2017 | 51.46 | 52.31 | 51.02 | 52.13 | 156,116 | +0.45(+0.86%) |
Jun 21, 2017 | 52.81 | 52.81 | 51.64 | 51.69 | 132,104 | -1.16(-2.20%) |
Jun 20, 2017 | 53.56 | 53.79 | 52.67 | 52.85 | 123,828 | -1.12(-2.07%) |
Jun 19, 2017 | 54.15 | 54.32 | 53.52 | 53.97 | 218,477 | +0.18(+0.33%) |
Jun 16, 2017 | 53.74 | 54.28 | 53.52 | 53.79 | 372,722 | -0.40(-0.74%) |
Jun 15, 2017 | 53.25 | 54.28 | 53.12 | 54.19 | 141,259 | +0.09(+0.17%) |
Jun 14, 2017 | 55.04 | 55.04 | 53.83 | 54.10 | 138,976 | -0.94(-1.70%) |
Jun 13, 2017 | 54.86 | 55.53 | 54.64 | 55.04 | 146,764 | +0.27(+0.49%) |
Jun 12, 2017 | 55.44 | 56.11 | 54.68 | 54.77 | 170,067 | -0.67(-1.21%) |
Jun 09, 2017 | 54.77 | 55.98 | 54.59 | 55.44 | 258,839 | +1.03(+1.89%) |
Jun 08, 2017 | 54.06 | 54.44 | 53.56 | 54.41 | 366,343 | +0.27(+0.49%) |
Jun 07, 2017 | 55.13 | 55.53 | 54.06 | 54.15 | 159,934 | -0.89(-1.62%) |
Jun 06, 2017 | 56.16 | 56.16 | 54.82 | 55.04 | 142,126 | -1.38(-2.45%) |
Jun 05, 2017 | 57.09 | 57.59 | 56.42 | 56.42 | 115,505 | -0.67(-1.17%) |
Jun 02, 2017 | 56.74 | 57.63 | 56.33 | 57.09 | 227,278 | +0.54(+0.95%) |
Jun 01, 2017 | 55.40 | 56.92 | 54.82 | 56.56 | 303,059 | +1.38(+2.51%) |
May 31, 2017 | 54.73 | 55.31 | 53.92 | 55.17 | 199,929 | +0.31(+0.57%) |
May 30, 2017 | 54.90 | 55.13 | 54.46 | 54.86 | 109,012 | -0.22(-0.41%) |
May 26, 2017 | 54.73 | 55.26 | 54.41 | 55.08 | 101,536 | +0.31(+0.57%) |
May 25, 2017 | 55.58 | 55.68 | 54.55 | 54.77 | 109,975 | -0.54(-0.97%) |
May 24, 2017 | 55.04 | 55.35 | 54.55 | 55.31 | 163,403 | +0.49(+0.90%) |
May 23, 2017 | 54.82 | 55.13 | 54.19 | 54.82 | 126,823 | +0.04(+0.08%) |
May 22, 2017 | 53.92 | 54.82 | 53.79 | 54.77 | 138,027 | +1.25(+2.34%) |
May 19, 2017 | 53.39 | 54.15 | 53.39 | 53.52 | 275,203 | +0.22(+0.42%) |
May 18, 2017 | 52.85 | 53.52 | 52.28 | 53.30 | 283,224 | +0.36(+0.68%) |
May 17, 2017 | 54.99 | 54.19 | 52.72 | 52.94 | 181,993 | -2.05(-3.74%) |
May 16, 2017 | 55.40 | 55.40 | 54.55 | 54.99 | 162,660 | -0.18(-0.32%) |
May 15, 2017 | 54.99 | 55.40 | 54.50 | 55.17 | 153,319 | +0.27(+0.49%) |
May 12, 2017 | 55.66 | 55.66 | 54.68 | 54.90 | 75,643 | -0.76(-1.36%) |
May 11, 2017 | 55.80 | 56.20 | 54.77 | 55.66 | 96,072 | -0.32(-0.57%) |
May 10, 2017 | 55.50 | 56.03 | 55.27 | 55.99 | 157,360 | +0.49(+0.88%) |
May 09, 2017 | 56.03 | 56.03 | 54.96 | 55.50 | 186,682 | -0.44(-0.79%) |
May 08, 2017 | 56.83 | 56.92 | 55.70 | 55.94 | 223,427 | -0.98(-1.72%) |
May 05, 2017 | 56.83 | 57.14 | 56.16 | 56.92 | 132,413 | +0.22(+0.39%) |
May 04, 2017 | 56.74 | 56.96 | 56.32 | 56.70 | 164,516 | +0.04(+0.08%) |
May 03, 2017 | 56.79 | 57.05 | 56.30 | 56.65 | 184,614 | -0.62(-1.09%) |
May 02, 2017 | 56.61 | 57.36 | 56.43 | 57.28 | 162,423 | +0.58(+1.02%) |
May 01, 2017 | 57.14 | 57.41 | 56.03 | 56.70 | 242,769 | -0.22(-0.39%) |
Apr 28, 2017 | 59.68 | 59.68 | 55.90 | 56.92 | 342,045 | -2.45(-4.12%) |
Apr 27, 2017 | 58.16 | 61.37 | 58.16 | 59.37 | 456,317 | +2.36(+4.13%) |
Apr 26, 2017 | 56.16 | 57.36 | 56.12 | 57.01 | 284,463 | +0.84(+1.50%) |
Apr 25, 2017 | 56.48 | 57.10 | 56.16 | 56.16 | 188,250 | +0.09(+0.16%) |
Apr 24, 2017 | 56.16 | 56.23 | 55.54 | 56.07 | 189,433 | +0.98(+1.78%) |
Apr 21, 2017 | 54.52 | 55.36 | 53.90 | 55.10 | 303,791 | +0.40(+0.73%) |
Apr 20, 2017 | 53.23 | 54.79 | 53.14 | 54.70 | 264,320 | +1.78(+3.36%) |
Apr 19, 2017 | 52.30 | 53.54 | 52.30 | 52.92 | 253,418 | +0.71(+1.36%) |
Apr 18, 2017 | 52.38 | 53.01 | 52.16 | 52.21 | 223,280 | -0.71(-1.34%) |
Apr 17, 2017 | 52.52 | 52.96 | 52.38 | 52.92 | 117,018 | +0.53(+1.02%) |
Apr 13, 2017 | 53.14 | 53.45 | 52.21 | 52.38 | 105,504 | -0.76(-1.42%) |
Apr 12, 2017 | 54.56 | 54.56 | 53.01 | 53.14 | 109,289 | -1.78(-3.24%) |
Apr 11, 2017 | 54.07 | 54.92 | 53.81 | 54.92 | 93,839 | +0.62(+1.15%) |
Apr 10, 2017 | 53.90 | 54.56 | 53.76 | 54.30 | 106,965 | +0.36(+0.66%) |
Apr 07, 2017 | 53.94 | 54.30 | 53.67 | 53.94 | 127,293 | -0.13(-0.25%) |
Apr 06, 2017 | 54.65 | 54.65 | 53.72 | 54.07 | 185,857 | -0.49(-0.90%) |
Apr 05, 2017 | 55.14 | 55.59 | 54.21 | 54.56 | 167,837 | -0.09(-0.16%) |
Apr 04, 2017 | 54.07 | 54.74 | 54.07 | 54.65 | 117,066 | +0.49(+0.90%) |