Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.95 | 49.97 | 49.70 | 49.78 | 130,755 | -0.10(-0.19%) |
Jun 29, 2017 | 50.24 | 50.27 | 49.57 | 49.87 | 50,979 | -0.56(-1.10%) |
Jun 28, 2017 | 50.38 | 50.48 | 50.34 | 50.43 | 54,353 | +0.17(+0.34%) |
Jun 27, 2017 | 50.58 | 50.62 | 50.26 | 50.26 | 91,416 | -0.35(-0.68%) |
Jun 26, 2017 | 50.81 | 50.81 | 50.59 | 50.60 | 203,242 | -0.12(-0.23%) |
Jun 23, 2017 | 50.71 | 50.72 | 50.52 | 50.72 | 102,230 | +0.02(+0.04%) |
Jun 22, 2017 | 50.23 | 50.90 | 50.23 | 50.70 | 116,120 | +0.62(+1.24%) |
Jun 21, 2017 | 49.65 | 50.12 | 49.65 | 50.08 | 162,521 | +0.44(+0.89%) |
Jun 20, 2017 | 49.56 | 49.80 | 49.55 | 49.64 | 163,778 | +0.06(+0.12%) |
Jun 19, 2017 | 49.25 | 49.58 | 49.23 | 49.58 | 144,185 | +0.43(+0.88%) |
Jun 16, 2017 | 49.10 | 49.15 | 48.88 | 49.15 | 168,726 | +0.16(+0.33%) |
Jun 15, 2017 | 48.74 | 48.98 | 48.72 | 48.98 | 39,533 | -0.11(-0.22%) |
Jun 14, 2017 | 49.06 | 49.23 | 48.99 | 49.09 | 34,708 | +0.22(+0.45%) |
Jun 13, 2017 | 48.83 | 48.93 | 48.79 | 48.87 | 58,614 | +0.16(+0.32%) |
Jun 12, 2017 | 48.74 | 48.84 | 48.52 | 48.71 | 75,582 | -0.03(-0.06%) |
Jun 09, 2017 | 48.59 | 48.89 | 48.52 | 48.74 | 63,287 | +0.08(+0.16%) |
Jun 08, 2017 | 48.75 | 48.80 | 48.51 | 48.66 | 50,690 | -0.07(-0.15%) |
Jun 07, 2017 | 48.74 | 48.79 | 48.59 | 48.74 | 56,989 | -0.04(-0.07%) |
Jun 06, 2017 | 48.82 | 48.95 | 48.73 | 48.77 | 82,955 | -0.24(-0.50%) |
Jun 05, 2017 | 49.19 | 49.19 | 48.93 | 49.02 | 155,512 | -0.20(-0.40%) |
Jun 02, 2017 | 49.10 | 49.23 | 49.02 | 49.21 | 87,031 | +0.33(+0.67%) |
Jun 01, 2017 | 48.49 | 48.88 | 48.42 | 48.88 | 156,188 | +0.46(+0.95%) |
May 31, 2017 | 48.30 | 48.49 | 48.30 | 48.42 | 53,321 | +0.27(+0.56%) |
May 30, 2017 | 48.06 | 48.24 | 48.03 | 48.15 | 94,982 | +0.02(+0.05%) |
May 26, 2017 | 48.20 | 48.32 | 48.12 | 48.13 | 37,064 | -0.14(-0.28%) |
May 25, 2017 | 48.27 | 48.33 | 48.14 | 48.27 | 68,804 | +0.15(+0.31%) |
May 24, 2017 | 48.07 | 48.16 | 48.00 | 48.12 | 37,062 | +0.08(+0.17%) |
May 23, 2017 | 48.03 | 48.13 | 48.01 | 48.04 | 37,833 | +0.06(+0.13%) |
May 22, 2017 | 47.92 | 48.03 | 47.85 | 47.97 | 26,641 | +0.12(+0.25%) |
May 19, 2017 | 47.82 | 48.00 | 47.82 | 47.85 | 58,920 | +0.08(+0.17%) |
May 18, 2017 | 47.53 | 47.86 | 47.46 | 47.77 | 30,596 | +0.21(+0.44%) |
May 17, 2017 | 47.80 | 47.92 | 47.56 | 47.56 | 116,238 | -0.56(-1.17%) |
May 16, 2017 | 48.21 | 48.25 | 47.99 | 48.13 | 45,394 | +0.07(+0.15%) |
May 15, 2017 | 47.84 | 48.10 | 47.80 | 48.05 | 82,368 | +0.24(+0.51%) |
May 12, 2017 | 47.80 | 47.91 | 47.72 | 47.81 | 107,877 | +0.21(+0.45%) |
May 11, 2017 | 47.53 | 47.62 | 47.42 | 47.60 | 111,820 | -0.03(-0.06%) |
May 10, 2017 | 47.64 | 47.64 | 47.40 | 47.63 | 111,250 | -0.02(-0.04%) |
May 09, 2017 | 47.73 | 47.74 | 47.59 | 47.64 | 192,049 | +0.04(+0.08%) |
May 08, 2017 | 47.82 | 47.84 | 47.55 | 47.61 | 98,095 | -0.31(-0.64%) |
May 05, 2017 | 47.91 | 47.92 | 47.72 | 47.91 | 29,159 | +0.09(+0.18%) |
May 04, 2017 | 47.60 | 47.84 | 47.60 | 47.83 | 45,961 | +0.31(+0.66%) |
May 03, 2017 | 47.59 | 47.59 | 47.44 | 47.52 | 33,138 | -0.09(-0.18%) |
May 02, 2017 | 47.48 | 47.63 | 47.29 | 47.60 | 39,795 | +0.29(+0.61%) |
May 01, 2017 | 47.37 | 47.43 | 47.29 | 47.31 | 64,674 | +0.02(+0.05%) |
Apr 28, 2017 | 47.22 | 47.30 | 47.15 | 47.29 | 184,739 | +0.08(+0.17%) |
Apr 27, 2017 | 47.13 | 47.36 | 47.06 | 47.21 | 81,018 | +0.26(+0.55%) |
Apr 26, 2017 | 46.86 | 47.15 | 46.86 | 46.95 | 43,428 | +0.07(+0.14%) |
Apr 25, 2017 | 46.81 | 47.01 | 46.72 | 46.89 | 127,379 | +0.29(+0.62%) |
Apr 24, 2017 | 46.61 | 46.70 | 46.57 | 46.60 | 38,467 | +0.60(+1.30%) |
Apr 21, 2017 | 46.14 | 46.16 | 45.93 | 46.00 | 21,403 | -0.22(-0.48%) |
Apr 20, 2017 | 46.17 | 46.28 | 45.99 | 46.22 | 26,867 | +0.28(+0.61%) |
Apr 19, 2017 | 46.02 | 46.13 | 45.93 | 45.94 | 46,974 | -0.02(-0.04%) |
Apr 18, 2017 | 46.17 | 46.17 | 45.74 | 45.96 | 64,652 | -0.44(-0.95%) |
Apr 17, 2017 | 46.25 | 46.40 | 46.22 | 46.40 | 14,658 | +0.24(+0.52%) |
Apr 13, 2017 | 46.23 | 46.36 | 46.16 | 46.16 | 28,206 | -0.21(-0.45%) |
Apr 12, 2017 | 46.32 | 46.37 | 46.18 | 46.37 | 24,327 | +0.02(+0.04%) |
Apr 11, 2017 | 46.33 | 46.37 | 46.12 | 46.35 | 670,313 | +0.15(+0.32%) |
Apr 10, 2017 | 46.29 | 46.41 | 46.19 | 46.20 | 39,640 | -0.15(-0.32%) |
Apr 07, 2017 | 46.30 | 46.43 | 46.22 | 46.35 | 34,934 | +0.06(+0.14%) |
Apr 06, 2017 | 46.36 | 46.37 | 46.24 | 46.29 | 23,039 | +0.00(+0.01%) |
Apr 05, 2017 | 46.50 | 46.70 | 46.28 | 46.28 | 28,665 | -0.21(-0.45%) |
Apr 04, 2017 | 46.44 | 46.53 | 46.37 | 46.49 | 109,202 | +0.01(+0.02%) |