Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.40 | 51.40 | 49.71 | 50.30 | 707,971 | -0.88(-1.73%) |
Jun 29, 2017 | 50.98 | 51.52 | 50.64 | 51.19 | 771,490 | +0.38(+0.75%) |
Jun 28, 2017 | 49.88 | 50.98 | 49.80 | 50.81 | 691,095 | +1.01(+2.03%) |
Jun 27, 2017 | 50.18 | 50.56 | 49.71 | 49.80 | 598,902 | -0.29(-0.59%) |
Jun 26, 2017 | 48.87 | 50.56 | 48.01 | 50.09 | 1,423,439 | +1.39(+2.85%) |
Jun 23, 2017 | 49.17 | 48.71 | 1,598,565 | +0.29(+0.61%) | ||
Jun 22, 2017 | 48.79 | 49.34 | 48.33 | 48.41 | 1,003,288 | -0.46(-0.95%) |
Jun 21, 2017 | 49.67 | 49.67 | 48.37 | 48.87 | 1,001,080 | -0.63(-1.27%) |
Jun 20, 2017 | 51.90 | 52.32 | 49.50 | 49.50 | 942,901 | -2.82(-5.39%) |
Jun 19, 2017 | 52.83 | 52.87 | 51.78 | 52.32 | 605,236 | -0.25(-0.48%) |
Jun 16, 2017 | 52.45 | 52.97 | 51.78 | 52.57 | 790,136 | -0.25(-0.48%) |
Jun 15, 2017 | 52.07 | 53.84 | 51.27 | 52.83 | 1,474,993 | +0.55(+1.05%) |
Jun 14, 2017 | 52.62 | 53.33 | 52.20 | 52.28 | 915,342 | -0.63(-1.19%) |
Jun 13, 2017 | 52.57 | 53.25 | 52.20 | 52.91 | 961,476 | +0.42(+0.80%) |
Jun 12, 2017 | 52.32 | 53.12 | 51.33 | 52.49 | 1,045,820 | +0.55(+1.05%) |
Jun 09, 2017 | 50.51 | 52.03 | 50.35 | 51.94 | 990,477 | +1.51(+3.00%) |
Jun 08, 2017 | 50.72 | 51.02 | 50.18 | 50.43 | 925,675 | -0.17(-0.33%) |
Jun 07, 2017 | 48.79 | 50.81 | 48.79 | 50.60 | 1,288,696 | +1.98(+4.07%) |
Jun 06, 2017 | 48.58 | 49.04 | 48.28 | 48.62 | 972,352 | -0.25(-0.52%) |
Jun 05, 2017 | 49.13 | 49.65 | 48.83 | 48.87 | 898,605 | -0.50(-1.02%) |
Jun 02, 2017 | 48.62 | 49.55 | 48.28 | 49.38 | 780,437 | +0.55(+1.12%) |
Jun 01, 2017 | 48.33 | 49.71 | 47.74 | 48.83 | 1,299,027 | +0.72(+1.49%) |
May 31, 2017 | 49.67 | 49.84 | 47.53 | 48.12 | 1,231,785 | -1.60(-3.21%) |
May 30, 2017 | 49.55 | 49.88 | 49.38 | 49.71 | 1,396,064 | -0.04(-0.08%) |
May 26, 2017 | 48.54 | 49.80 | 48.07 | 49.76 | 1,415,867 | +1.39(+2.87%) |
May 25, 2017 | 49.67 | 49.93 | 48.28 | 48.37 | 1,452,450 | -1.09(-2.21%) |
May 24, 2017 | 48.71 | 49.80 | 48.66 | 49.46 | 765,238 | +0.76(+1.55%) |
May 23, 2017 | 48.37 | 49.38 | 47.84 | 48.71 | 689,255 | +0.29(+0.61%) |
May 22, 2017 | 48.79 | 49.44 | 47.70 | 48.41 | 935,481 | -0.04(-0.09%) |
May 19, 2017 | 47.86 | 48.71 | 47.44 | 48.45 | 1,383,602 | +0.59(+1.23%) |
May 18, 2017 | 47.61 | 49.76 | 47.55 | 47.86 | 1,325,924 | +0.38(+0.80%) |
May 17, 2017 | 47.74 | 48.14 | 47.15 | 47.49 | 1,469,592 | -0.71(-1.48%) |
May 16, 2017 | 49.08 | 49.38 | 47.07 | 48.20 | 1,979,373 | -0.88(-1.80%) |
May 15, 2017 | 49.59 | 49.82 | 48.87 | 49.08 | 1,054,832 | -0.63(-1.27%) |
May 12, 2017 | 51.65 | 51.90 | 49.59 | 49.71 | 1,541,077 | -2.02(-3.90%) |
May 11, 2017 | 51.40 | 51.90 | 50.39 | 51.73 | 1,117,458 | +0.00(+0.00%) |
May 10, 2017 | 53.08 | 53.12 | 51.40 | 51.73 | 1,181,162 | -1.35(-2.54%) |
May 09, 2017 | 52.95 | 53.62 | 51.07 | 53.08 | 2,102,934 | +1.84(+3.59%) |
May 08, 2017 | 52.95 | 53.67 | 50.63 | 51.24 | 1,717,077 | -1.72(-3.24%) |
May 05, 2017 | 52.24 | 53.21 | 51.99 | 52.95 | 580,663 | +0.80(+1.52%) |
May 04, 2017 | 53.41 | 53.41 | 52.16 | 52.16 | 558,253 | -1.38(-2.58%) |
May 03, 2017 | 53.88 | 54.13 | 52.18 | 53.54 | 1,231,033 | -0.67(-1.24%) |
May 02, 2017 | 56.22 | 56.62 | 54.17 | 54.21 | 1,533,394 | -1.88(-3.36%) |
May 01, 2017 | 57.81 | 58.44 | 55.67 | 56.09 | 1,085,058 | -1.67(-2.90%) |
Apr 28, 2017 | 58.61 | 58.61 | 57.73 | 57.77 | 902,831 | -0.84(-1.43%) |
Apr 27, 2017 | 58.65 | 58.86 | 57.77 | 58.61 | 361,192 | +0.08(+0.14%) |
Apr 26, 2017 | 57.73 | 58.86 | 57.52 | 58.52 | 701,128 | +0.84(+1.45%) |
Apr 25, 2017 | 57.89 | 58.42 | 57.60 | 57.68 | 793,492 | +0.25(+0.44%) |
Apr 24, 2017 | 58.65 | 58.69 | 56.89 | 57.43 | 769,265 | -0.42(-0.72%) |
Apr 21, 2017 | 57.68 | 58.10 | 57.01 | 57.85 | 642,375 | +0.25(+0.44%) |
Apr 20, 2017 | 58.52 | 58.86 | 57.39 | 57.60 | 551,479 | -0.46(-0.79%) |
Apr 19, 2017 | 56.47 | 58.40 | 56.47 | 58.06 | 922,548 | +2.05(+3.66%) |
Apr 18, 2017 | 55.42 | 56.18 | 55.05 | 56.01 | 241,023 | +0.38(+0.68%) |
Apr 17, 2017 | 55.42 | 55.88 | 54.96 | 55.63 | 304,367 | +0.38(+0.68%) |
Apr 13, 2017 | 55.97 | 56.01 | 54.76 | 55.26 | 500,025 | -0.88(-1.57%) |
Apr 12, 2017 | 56.81 | 57.27 | 56.01 | 56.14 | 518,458 | -0.80(-1.40%) |
Apr 11, 2017 | 56.76 | 57.54 | 56.47 | 56.93 | 375,672 | -0.17(-0.29%) |
Apr 10, 2017 | 57.68 | 58.27 | 56.97 | 57.10 | 328,496 | -0.50(-0.87%) |
Apr 07, 2017 | 57.60 | 57.98 | 57.20 | 57.60 | 408,049 | -0.42(-0.72%) |
Apr 06, 2017 | 57.01 | 58.19 | 56.55 | 58.02 | 535,205 | +0.96(+1.69%) |
Apr 05, 2017 | 58.14 | 58.31 | 56.97 | 57.06 | 371,720 | -0.84(-1.45%) |
Apr 04, 2017 | 57.85 | 58.44 | 57.43 | 57.89 | 269,622 | -0.13(-0.22%) |