Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.06 | 56.00 | 55.06 | 55.75 | 26,760 | +0.79(+1.44%) |
Jun 29, 2017 | 56.14 | 56.14 | 54.76 | 54.96 | 37,348 | -1.19(-2.11%) |
Jun 28, 2017 | 53.82 | 56.14 | 53.82 | 56.14 | 43,554 | +2.62(+4.89%) |
Jun 27, 2017 | 54.04 | 54.04 | 53.08 | 53.53 | 24,861 | +0.20(+0.37%) |
Jun 26, 2017 | 53.38 | 53.92 | 53.13 | 53.33 | 17,352 | +0.30(+0.56%) |
Jun 23, 2017 | 53.38 | 53.03 | 23,359 | +0.20(+0.37%) | ||
Jun 22, 2017 | 53.13 | 53.28 | 52.69 | 52.84 | 42,632 | +0.00(+0.00%) |
Jun 21, 2017 | 52.69 | 53.23 | 52.69 | 52.84 | 20,469 | +0.05(+0.09%) |
Jun 20, 2017 | 52.54 | 52.98 | 52.40 | 52.79 | 24,899 | +0.00(+0.00%) |
Jun 19, 2017 | 51.95 | 52.93 | 51.92 | 52.79 | 58,778 | +0.94(+1.81%) |
Jun 16, 2017 | 51.95 | 51.95 | 51.36 | 51.85 | 51,717 | -0.15(-0.28%) |
Jun 15, 2017 | 52.24 | 52.29 | 51.60 | 52.00 | 26,131 | -0.25(-0.47%) |
Jun 14, 2017 | 52.54 | 52.84 | 51.90 | 52.24 | 39,503 | -0.30(-0.56%) |
Jun 13, 2017 | 53.08 | 53.08 | 52.44 | 52.54 | 56,688 | -0.39(-0.75%) |
Jun 12, 2017 | 52.93 | 53.03 | 52.29 | 52.93 | 22,201 | -0.10(-0.19%) |
Jun 09, 2017 | 53.48 | 53.58 | 52.49 | 53.03 | 21,972 | -0.64(-1.19%) |
Jun 08, 2017 | 53.87 | 54.22 | 53.38 | 53.67 | 23,320 | -0.69(-1.27%) |
Jun 07, 2017 | 54.17 | 54.66 | 54.07 | 54.37 | 25,831 | +0.10(+0.18%) |
Jun 06, 2017 | 54.07 | 54.61 | 54.07 | 54.27 | 20,670 | +0.10(+0.18%) |
Jun 05, 2017 | 54.07 | 54.37 | 53.97 | 54.17 | 14,233 | -0.05(-0.09%) |
Jun 02, 2017 | 53.62 | 54.41 | 53.58 | 54.22 | 26,037 | +0.69(+1.29%) |
Jun 01, 2017 | 52.87 | 53.58 | 52.87 | 53.53 | 27,284 | +0.64(+1.21%) |
May 31, 2017 | 51.70 | 53.03 | 51.31 | 52.89 | 40,596 | +0.84(+1.61%) |
May 30, 2017 | 52.24 | 52.44 | 51.80 | 52.05 | 51,697 | -0.30(-0.57%) |
May 26, 2017 | 52.59 | 52.79 | 52.10 | 52.34 | 26,218 | -0.30(-0.56%) |
May 25, 2017 | 52.24 | 53.28 | 52.24 | 52.64 | 21,867 | +0.35(+0.66%) |
May 24, 2017 | 51.55 | 52.29 | 51.16 | 52.29 | 19,461 | +1.09(+2.12%) |
May 23, 2017 | 51.41 | 51.60 | 50.91 | 51.21 | 33,183 | +0.10(+0.19%) |
May 22, 2017 | 51.50 | 51.50 | 50.91 | 51.11 | 17,803 | +0.10(+0.19%) |
May 19, 2017 | 50.47 | 51.16 | 50.47 | 51.01 | 28,731 | +0.44(+0.88%) |
May 18, 2017 | 50.67 | 51.01 | 50.37 | 50.57 | 34,094 | -0.30(-0.58%) |
May 17, 2017 | 51.55 | 51.60 | 50.67 | 50.86 | 35,993 | -0.59(-1.15%) |
May 16, 2017 | 51.21 | 52.06 | 51.11 | 51.45 | 32,638 | +0.35(+0.68%) |
May 15, 2017 | 51.01 | 51.31 | 50.81 | 51.11 | 27,640 | +0.44(+0.88%) |
May 12, 2017 | 50.81 | 51.21 | 50.52 | 50.67 | 24,910 | -0.39(-0.77%) |
May 11, 2017 | 51.12 | 51.31 | 50.57 | 51.06 | 40,026 | -0.15(-0.29%) |
May 10, 2017 | 51.36 | 51.65 | 50.96 | 51.21 | 38,627 | -0.15(-0.29%) |
May 09, 2017 | 51.85 | 52.19 | 51.01 | 51.36 | 18,792 | -0.54(-1.05%) |
May 08, 2017 | 51.85 | 52.00 | 51.20 | 51.90 | 31,835 | +0.20(+0.38%) |
May 05, 2017 | 51.36 | 51.85 | 50.96 | 51.70 | 25,532 | +0.39(+0.77%) |
May 04, 2017 | 50.91 | 51.50 | 50.37 | 51.31 | 123,694 | +0.15(+0.29%) |
May 03, 2017 | 53.77 | 53.77 | 51.16 | 51.16 | 109,822 | -1.63(-3.08%) |
May 02, 2017 | 51.31 | 54.32 | 51.31 | 52.79 | 120,255 | +3.16(+6.36%) |
May 01, 2017 | 48.20 | 49.83 | 48.20 | 49.63 | 49,661 | +1.43(+2.97%) |
Apr 28, 2017 | 48.05 | 48.35 | 47.73 | 48.20 | 52,778 | -0.10(-0.20%) |
Apr 27, 2017 | 48.20 | 48.69 | 47.66 | 48.30 | 37,590 | -0.10(-0.20%) |
Apr 26, 2017 | 47.85 | 48.49 | 47.75 | 48.40 | 32,906 | +0.39(+0.82%) |
Apr 25, 2017 | 48.79 | 48.84 | 47.75 | 48.00 | 31,184 | -0.74(-1.52%) |
Apr 24, 2017 | 49.19 | 49.23 | 48.74 | 48.74 | 22,697 | -0.25(-0.50%) |
Apr 21, 2017 | 48.89 | 49.19 | 48.64 | 48.99 | 21,810 | +0.00(+0.00%) |
Apr 20, 2017 | 48.84 | 49.14 | 48.59 | 48.99 | 46,864 | +0.30(+0.61%) |
Apr 19, 2017 | 47.75 | 48.74 | 47.61 | 48.69 | 20,696 | +0.89(+1.86%) |
Apr 18, 2017 | 47.61 | 47.95 | 47.26 | 47.80 | 20,288 | +0.20(+0.41%) |
Apr 17, 2017 | 46.82 | 47.71 | 46.82 | 47.61 | 19,993 | +0.74(+1.58%) |
Apr 13, 2017 | 47.61 | 47.80 | 46.72 | 46.87 | 20,268 | -0.74(-1.55%) |
Apr 12, 2017 | 47.71 | 47.95 | 47.31 | 47.61 | 23,714 | +0.05(+0.10%) |
Apr 11, 2017 | 47.41 | 47.90 | 47.11 | 47.56 | 30,279 | +0.00(+0.00%) |
Apr 10, 2017 | 46.82 | 47.56 | 46.82 | 47.56 | 25,624 | +0.69(+1.47%) |
Apr 07, 2017 | 46.92 | 47.31 | 46.72 | 46.87 | 20,675 | -0.20(-0.42%) |
Apr 06, 2017 | 47.26 | 47.36 | 46.72 | 47.06 | 22,192 | -0.20(-0.42%) |
Apr 05, 2017 | 46.92 | 47.66 | 46.92 | 47.26 | 38,488 | +0.44(+0.95%) |
Apr 04, 2017 | 47.01 | 47.01 | 46.52 | 46.82 | 32,212 | -0.15(-0.32%) |