Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.93 | 50.23 | 48.89 | 49.37 | 1,263,556 | -0.15(-0.30%) |
Jun 29, 2017 | 48.98 | 50.30 | 48.98 | 49.52 | 1,918,606 | +0.70(+1.43%) |
Jun 28, 2017 | 48.10 | 49.32 | 48.05 | 48.82 | 1,446,677 | +0.88(+1.84%) |
Jun 27, 2017 | 48.57 | 48.72 | 47.79 | 47.94 | 1,270,030 | -0.34(-0.70%) |
Jun 26, 2017 | 48.29 | 48.97 | 47.67 | 48.28 | 2,902,703 | +0.35(+0.73%) |
Jun 23, 2017 | 46.77 | 47.95 | 46.25 | 47.93 | 2,145,570 | +1.16(+2.48%) |
Jun 22, 2017 | 47.39 | 47.98 | 46.61 | 46.77 | 2,614,531 | -0.62(-1.31%) |
Jun 21, 2017 | 49.33 | 50.08 | 47.25 | 47.39 | 2,362,306 | -2.34(-4.71%) |
Jun 20, 2017 | 50.74 | 50.98 | 48.60 | 49.73 | 3,026,463 | -2.12(-4.09%) |
Jun 19, 2017 | 52.06 | 52.33 | 51.44 | 51.85 | 949,935 | -0.05(-0.10%) |
Jun 16, 2017 | 52.29 | 52.45 | 51.29 | 51.90 | 2,201,722 | -0.11(-0.21%) |
Jun 15, 2017 | 54.08 | 54.90 | 51.52 | 52.01 | 1,594,830 | -2.26(-4.16%) |
Jun 14, 2017 | 55.22 | 55.22 | 53.51 | 54.27 | 2,106,773 | -1.29(-2.32%) |
Jun 13, 2017 | 54.89 | 55.56 | 54.48 | 55.56 | 1,445,833 | +0.83(+1.52%) |
Jun 12, 2017 | 56.47 | 56.97 | 54.53 | 54.73 | 2,052,522 | -1.14(-2.04%) |
Jun 09, 2017 | 54.07 | 56.06 | 53.80 | 55.87 | 1,785,232 | +2.13(+3.96%) |
Jun 08, 2017 | 53.86 | 54.63 | 53.40 | 53.74 | 1,937,346 | -0.63(-1.16%) |
Jun 07, 2017 | 56.47 | 56.93 | 54.16 | 54.37 | 1,734,170 | -2.50(-4.40%) |
Jun 06, 2017 | 55.70 | 57.07 | 55.14 | 56.87 | 1,695,558 | +0.83(+1.48%) |
Jun 05, 2017 | 56.20 | 56.54 | 55.68 | 56.04 | 982,876 | -0.63(-1.11%) |
Jun 02, 2017 | 57.42 | 57.60 | 56.47 | 56.67 | 2,313,582 | -1.33(-2.29%) |
Jun 01, 2017 | 57.30 | 58.51 | 56.89 | 58.00 | 3,288,704 | +0.96(+1.68%) |
May 31, 2017 | 56.37 | 58.43 | 56.25 | 57.04 | 2,714,927 | +1.42(+2.55%) |
May 30, 2017 | 55.65 | 56.04 | 55.20 | 55.62 | 1,737,583 | -0.91(-1.61%) |
May 26, 2017 | 55.43 | 56.66 | 55.25 | 56.53 | 1,044,749 | +0.89(+1.60%) |
May 25, 2017 | 56.44 | 58.31 | 55.12 | 55.64 | 1,351,770 | -1.26(-2.21%) |
May 24, 2017 | 57.68 | 58.48 | 56.39 | 56.90 | 1,045,341 | -0.97(-1.68%) |
May 23, 2017 | 57.23 | 57.93 | 56.77 | 57.87 | 978,057 | +0.63(+1.10%) |
May 22, 2017 | 58.96 | 58.96 | 56.80 | 57.24 | 1,054,900 | -1.32(-2.25%) |
May 19, 2017 | 57.03 | 58.90 | 56.61 | 58.56 | 1,730,304 | +2.01(+3.55%) |
May 18, 2017 | 54.30 | 56.99 | 54.29 | 56.55 | 1,899,176 | +1.71(+3.12%) |
May 17, 2017 | 55.06 | 56.06 | 54.37 | 54.84 | 2,348,744 | -0.22(-0.40%) |
May 16, 2017 | 54.11 | 55.14 | 53.80 | 55.06 | 2,195,027 | +1.31(+2.44%) |
May 15, 2017 | 54.03 | 54.42 | 53.51 | 53.75 | 1,311,684 | +0.92(+1.74%) |
May 12, 2017 | 53.13 | 53.68 | 52.50 | 52.83 | 880,387 | -0.23(-0.43%) |
May 11, 2017 | 53.53 | 53.58 | 52.83 | 53.06 | 956,839 | -0.29(-0.54%) |
May 10, 2017 | 52.53 | 53.57 | 52.27 | 53.35 | 1,009,949 | +1.53(+2.95%) |
May 09, 2017 | 53.02 | 53.02 | 51.75 | 51.82 | 1,222,534 | -1.00(-1.89%) |
May 08, 2017 | 52.58 | 53.30 | 52.09 | 52.82 | 1,479,565 | +0.34(+0.65%) |
May 05, 2017 | 50.34 | 52.50 | 49.22 | 52.48 | 2,560,416 | +2.25(+4.48%) |
May 04, 2017 | 51.31 | 51.56 | 49.59 | 50.23 | 1,723,242 | -1.80(-3.46%) |
May 03, 2017 | 51.39 | 52.56 | 50.63 | 52.03 | 1,218,446 | +0.43(+0.83%) |
May 02, 2017 | 51.79 | 52.56 | 50.98 | 51.60 | 1,849,144 | -0.28(-0.54%) |
May 01, 2017 | 51.78 | 52.63 | 51.55 | 51.88 | 1,009,822 | -0.11(-0.21%) |
Apr 28, 2017 | 52.43 | 52.93 | 51.59 | 51.99 | 1,332,039 | -0.02(-0.04%) |
Apr 27, 2017 | 52.65 | 52.88 | 50.75 | 52.01 | 1,198,856 | -1.25(-2.35%) |
Apr 26, 2017 | 52.71 | 54.55 | 52.71 | 53.26 | 1,333,669 | +0.02(+0.04%) |
Apr 25, 2017 | 52.03 | 53.33 | 51.56 | 53.24 | 639,669 | +1.28(+2.46%) |
Apr 24, 2017 | 52.22 | 52.55 | 51.32 | 51.96 | 1,026,735 | +0.30(+0.58%) |
Apr 21, 2017 | 51.52 | 51.82 | 50.68 | 51.66 | 2,036,333 | -0.08(-0.15%) |
Apr 20, 2017 | 51.96 | 51.96 | 51.14 | 51.74 | 1,616,862 | -0.14(-0.27%) |
Apr 19, 2017 | 53.54 | 53.94 | 51.69 | 51.88 | 1,371,812 | -1.64(-3.06%) |
Apr 18, 2017 | 53.64 | 54.81 | 53.11 | 53.52 | 1,144,596 | -0.88(-1.62%) |
Apr 17, 2017 | 53.41 | 54.44 | 53.21 | 54.40 | 1,471,524 | +1.04(+1.95%) |
Apr 13, 2017 | 54.92 | 55.27 | 53.29 | 53.36 | 1,308,376 | -1.24(-2.27%) |
Apr 12, 2017 | 55.64 | 56.67 | 54.48 | 54.60 | 901,808 | -1.14(-2.05%) |
Apr 11, 2017 | 54.94 | 55.78 | 54.61 | 55.74 | 931,527 | +0.75(+1.36%) |
Apr 10, 2017 | 54.96 | 55.46 | 54.85 | 54.99 | 1,210,571 | +0.45(+0.83%) |
Apr 07, 2017 | 54.74 | 55.24 | 54.04 | 54.54 | 971,136 | -0.11(-0.20%) |
Apr 06, 2017 | 54.07 | 54.78 | 53.66 | 54.65 | 898,574 | +0.79(+1.47%) |
Apr 05, 2017 | 55.45 | 56.08 | 53.75 | 53.86 | 1,919,139 | -0.78(-1.43%) |
Apr 04, 2017 | 54.29 | 55.05 | 53.84 | 54.64 | 1,154,145 | +0.39(+0.72%) |