Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.21 | 53.63 | 52.98 | 53.33 | 160,145 | +0.30(+0.57%) |
Jun 29, 2017 | 54.20 | 54.20 | 52.74 | 53.03 | 182,757 | -0.88(-1.64%) |
Jun 28, 2017 | 53.12 | 53.94 | 52.61 | 53.91 | 184,594 | +1.25(+2.37%) |
Jun 27, 2017 | 53.10 | 53.34 | 52.42 | 52.66 | 269,478 | -0.45(-0.84%) |
Jun 26, 2017 | 53.50 | 53.77 | 52.55 | 53.11 | 202,178 | -0.35(-0.65%) |
Jun 23, 2017 | 52.85 | 53.57 | 52.42 | 53.46 | 590,784 | +0.67(+1.26%) |
Jun 22, 2017 | 52.42 | 52.84 | 52.31 | 52.79 | 240,148 | +0.46(+0.87%) |
Jun 21, 2017 | 53.59 | 53.68 | 52.29 | 52.34 | 251,903 | -1.16(-2.16%) |
Jun 20, 2017 | 54.17 | 54.29 | 53.17 | 53.49 | 235,724 | -0.76(-1.39%) |
Jun 19, 2017 | 53.71 | 54.37 | 53.71 | 54.25 | 180,361 | +0.60(+1.12%) |
Jun 16, 2017 | 53.46 | 53.98 | 53.37 | 53.65 | 522,476 | -0.24(-0.44%) |
Jun 15, 2017 | 52.89 | 53.97 | 52.86 | 53.88 | 202,205 | +0.34(+0.63%) |
Jun 14, 2017 | 53.86 | 53.86 | 53.16 | 53.55 | 229,572 | -0.27(-0.51%) |
Jun 13, 2017 | 54.23 | 54.55 | 53.69 | 53.82 | 232,881 | -0.26(-0.49%) |
Jun 12, 2017 | 54.59 | 54.70 | 53.64 | 54.08 | 183,540 | -0.50(-0.92%) |
Jun 09, 2017 | 54.67 | 55.34 | 54.27 | 54.59 | 395,790 | +0.28(+0.52%) |
Jun 08, 2017 | 52.98 | 54.47 | 52.85 | 54.30 | 242,350 | +1.48(+2.79%) |
Jun 07, 2017 | 52.37 | 52.86 | 52.22 | 52.83 | 429,055 | +0.47(+0.91%) |
Jun 06, 2017 | 52.34 | 52.72 | 51.88 | 52.35 | 215,781 | -0.36(-0.67%) |
Jun 05, 2017 | 53.02 | 53.08 | 52.33 | 52.71 | 304,963 | -0.47(-0.89%) |
Jun 02, 2017 | 52.24 | 53.76 | 52.13 | 53.18 | 360,528 | +0.94(+1.80%) |
Jun 01, 2017 | 51.91 | 52.35 | 51.45 | 52.24 | 322,235 | +0.68(+1.33%) |
May 31, 2017 | 51.33 | 51.77 | 50.74 | 51.56 | 201,054 | +0.23(+0.44%) |
May 30, 2017 | 51.13 | 51.71 | 50.87 | 51.33 | 201,157 | +0.05(+0.11%) |
May 26, 2017 | 51.02 | 51.36 | 50.90 | 51.28 | 170,612 | +0.05(+0.09%) |
May 25, 2017 | 51.07 | 51.38 | 50.81 | 51.23 | 179,923 | +0.39(+0.77%) |
May 24, 2017 | 50.58 | 51.33 | 50.45 | 50.84 | 209,175 | +0.32(+0.63%) |
May 23, 2017 | 49.87 | 50.52 | 49.39 | 50.52 | 188,770 | +0.83(+1.67%) |
May 22, 2017 | 49.78 | 50.77 | 49.37 | 49.69 | 218,537 | +0.18(+0.37%) |
May 19, 2017 | 49.27 | 50.07 | 49.24 | 49.51 | 626,156 | +0.49(+1.00%) |
May 18, 2017 | 49.63 | 49.69 | 49.01 | 49.02 | 217,277 | -0.64(-1.28%) |
May 17, 2017 | 50.61 | 50.19 | 49.49 | 49.66 | 366,438 | -0.95(-1.89%) |
May 16, 2017 | 50.44 | 50.64 | 49.92 | 50.61 | 281,063 | +0.20(+0.40%) |
May 15, 2017 | 50.42 | 50.97 | 50.04 | 50.41 | 268,943 | +0.35(+0.71%) |
May 12, 2017 | 50.41 | 50.82 | 49.66 | 50.06 | 200,485 | -0.57(-1.13%) |
May 11, 2017 | 50.41 | 50.90 | 49.98 | 50.63 | 251,312 | -0.15(-0.29%) |
May 10, 2017 | 50.73 | 50.90 | 50.39 | 50.77 | 303,609 | -0.10(-0.20%) |
May 09, 2017 | 50.78 | 51.07 | 50.46 | 50.87 | 311,989 | +0.35(+0.68%) |
May 08, 2017 | 50.27 | 50.67 | 50.22 | 50.53 | 230,690 | +0.30(+0.60%) |
May 05, 2017 | 49.97 | 50.66 | 49.70 | 50.23 | 356,275 | +0.55(+1.10%) |
May 04, 2017 | 49.47 | 50.39 | 49.22 | 49.68 | 333,994 | +0.38(+0.77%) |
May 03, 2017 | 49.25 | 49.53 | 48.61 | 49.30 | 503,562 | -0.46(-0.93%) |
May 02, 2017 | 50.64 | 50.88 | 49.46 | 49.77 | 260,162 | -0.77(-1.53%) |
May 01, 2017 | 50.47 | 50.59 | 49.37 | 50.54 | 309,006 | +0.58(+1.16%) |
Apr 28, 2017 | 49.98 | 51.36 | 49.43 | 49.96 | 478,775 | +1.56(+3.23%) |
Apr 27, 2017 | 48.08 | 48.90 | 48.08 | 48.39 | 229,674 | +0.18(+0.38%) |
Apr 26, 2017 | 47.77 | 48.46 | 47.39 | 48.21 | 222,674 | +0.35(+0.74%) |
Apr 25, 2017 | 47.35 | 48.03 | 47.27 | 47.86 | 217,594 | +0.87(+1.86%) |
Apr 24, 2017 | 47.76 | 48.22 | 46.65 | 46.98 | 313,717 | +0.25(+0.53%) |
Apr 21, 2017 | 46.59 | 47.03 | 46.47 | 46.74 | 174,766 | +0.16(+0.35%) |
Apr 20, 2017 | 45.92 | 46.68 | 45.62 | 46.58 | 135,092 | +0.93(+2.03%) |
Apr 19, 2017 | 45.84 | 46.12 | 45.52 | 45.65 | 123,474 | +0.06(+0.14%) |
Apr 18, 2017 | 45.18 | 45.64 | 44.98 | 45.59 | 128,672 | -0.05(-0.12%) |
Apr 17, 2017 | 45.01 | 45.68 | 44.89 | 45.64 | 111,817 | +0.82(+1.83%) |
Apr 13, 2017 | 45.19 | 45.69 | 44.81 | 44.82 | 160,684 | -0.54(-1.18%) |
Apr 12, 2017 | 46.29 | 46.29 | 45.20 | 45.36 | 156,660 | -1.18(-2.54%) |
Apr 11, 2017 | 46.17 | 46.61 | 45.80 | 46.54 | 455,956 | +0.28(+0.61%) |
Apr 10, 2017 | 46.38 | 46.78 | 45.88 | 46.26 | 90,607 | -0.14(-0.29%) |
Apr 07, 2017 | 46.44 | 46.65 | 45.70 | 46.39 | 273,783 | -0.06(-0.14%) |
Apr 06, 2017 | 45.72 | 46.73 | 45.68 | 46.46 | 179,532 | +0.64(+1.39%) |
Apr 05, 2017 | 46.76 | 46.94 | 45.67 | 45.82 | 377,826 | -0.53(-1.14%) |
Apr 04, 2017 | 45.69 | 46.69 | 45.69 | 46.35 | 352,365 | +0.91(+2.00%) |