Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.27 | 54.19 | 53.07 | 53.67 | 455,804 | +0.46(+0.86%) |
Jun 29, 2017 | 54.60 | 54.90 | 52.82 | 53.21 | 403,240 | -1.36(-2.49%) |
Jun 28, 2017 | 54.81 | 55.16 | 54.45 | 54.57 | 500,467 | +0.22(+0.40%) |
Jun 27, 2017 | 55.32 | 55.54 | 54.25 | 54.35 | 341,094 | -1.07(-1.93%) |
Jun 26, 2017 | 55.36 | 56.01 | 54.93 | 55.42 | 698,631 | +0.43(+0.78%) |
Jun 23, 2017 | 53.80 | 56.21 | 53.80 | 54.99 | 2,226,571 | +1.58(+2.96%) |
Jun 22, 2017 | 52.94 | 53.89 | 52.70 | 53.41 | 427,767 | +0.53(+1.00%) |
Jun 21, 2017 | 52.84 | 53.34 | 52.62 | 52.88 | 365,562 | +0.35(+0.67%) |
Jun 20, 2017 | 53.39 | 53.64 | 52.39 | 52.53 | 338,470 | -1.12(-2.09%) |
Jun 19, 2017 | 52.39 | 53.93 | 51.99 | 53.65 | 828,650 | +1.81(+3.49%) |
Jun 16, 2017 | 50.61 | 51.93 | 50.49 | 51.84 | 533,410 | +0.92(+1.81%) |
Jun 15, 2017 | 50.69 | 50.97 | 50.02 | 50.92 | 355,879 | -0.55(-1.07%) |
Jun 14, 2017 | 52.02 | 52.30 | 51.21 | 51.47 | 278,024 | -0.66(-1.27%) |
Jun 13, 2017 | 52.04 | 52.33 | 51.51 | 52.13 | 515,752 | +0.23(+0.44%) |
Jun 12, 2017 | 51.76 | 52.00 | 51.03 | 51.90 | 455,603 | +0.01(+0.02%) |
Jun 09, 2017 | 52.18 | 52.66 | 51.43 | 51.89 | 365,363 | -0.48(-0.92%) |
Jun 08, 2017 | 52.42 | 52.92 | 51.72 | 52.37 | 403,626 | +0.00(+0.00%) |
Jun 07, 2017 | 52.91 | 52.91 | 51.89 | 52.37 | 530,183 | -0.49(-0.93%) |
Jun 06, 2017 | 52.52 | 52.93 | 51.70 | 52.86 | 647,339 | -0.15(-0.28%) |
Jun 05, 2017 | 53.85 | 54.01 | 52.90 | 53.01 | 497,701 | -0.84(-1.56%) |
Jun 02, 2017 | 54.60 | 55.21 | 53.82 | 53.85 | 545,724 | -0.73(-1.34%) |
Jun 01, 2017 | 53.01 | 54.59 | 52.65 | 54.58 | 566,890 | +1.99(+3.78%) |
May 31, 2017 | 52.99 | 53.15 | 52.18 | 52.59 | 425,546 | -0.05(-0.09%) |
May 30, 2017 | 52.78 | 52.94 | 51.80 | 52.64 | 505,027 | -0.39(-0.74%) |
May 26, 2017 | 53.08 | 53.66 | 52.68 | 53.03 | 329,813 | +0.01(+0.02%) |
May 25, 2017 | 52.91 | 53.68 | 52.70 | 53.02 | 561,638 | +0.50(+0.95%) |
May 24, 2017 | 51.41 | 52.58 | 51.23 | 52.52 | 716,622 | +1.12(+2.18%) |
May 23, 2017 | 50.76 | 51.40 | 50.18 | 51.40 | 495,228 | +0.86(+1.70%) |
May 22, 2017 | 50.49 | 50.60 | 49.95 | 50.54 | 610,713 | +0.53(+1.06%) |
May 19, 2017 | 49.94 | 50.75 | 49.92 | 50.01 | 814,217 | +0.47(+0.95%) |
May 18, 2017 | 49.07 | 49.78 | 48.78 | 49.54 | 650,770 | +0.24(+0.49%) |
May 17, 2017 | 50.51 | 49.99 | 49.17 | 49.30 | 1,004,853 | -1.21(-2.40%) |
May 16, 2017 | 50.15 | 50.86 | 49.84 | 50.51 | 857,477 | +0.51(+1.02%) |
May 15, 2017 | 49.70 | 50.13 | 49.40 | 50.00 | 686,997 | +0.55(+1.11%) |
May 12, 2017 | 50.33 | 50.99 | 49.12 | 49.45 | 824,917 | -1.24(-2.45%) |
May 11, 2017 | 49.37 | 50.80 | 48.66 | 50.69 | 771,359 | +1.14(+2.30%) |
May 10, 2017 | 49.31 | 49.85 | 47.23 | 49.55 | 910,373 | +1.73(+3.62%) |
May 09, 2017 | 47.94 | 48.00 | 47.02 | 47.82 | 622,410 | +0.11(+0.23%) |
May 08, 2017 | 48.30 | 48.46 | 47.45 | 47.71 | 594,400 | -0.26(-0.54%) |
May 05, 2017 | 47.68 | 48.00 | 47.45 | 47.97 | 324,936 | +0.35(+0.73%) |
May 04, 2017 | 47.72 | 47.79 | 47.26 | 47.62 | 205,757 | -0.09(-0.19%) |
May 03, 2017 | 48.00 | 48.37 | 47.47 | 47.71 | 287,095 | -0.19(-0.40%) |
May 02, 2017 | 48.09 | 48.09 | 47.56 | 47.90 | 184,847 | +0.01(+0.02%) |
May 01, 2017 | 47.57 | 48.01 | 47.13 | 47.89 | 201,839 | +0.53(+1.12%) |
Apr 28, 2017 | 47.98 | 47.98 | 47.34 | 47.36 | 517,128 | -0.61(-1.27%) |
Apr 27, 2017 | 48.20 | 48.26 | 47.69 | 47.97 | 373,749 | -0.23(-0.48%) |
Apr 26, 2017 | 47.60 | 48.59 | 47.60 | 48.20 | 436,343 | +0.63(+1.32%) |
Apr 25, 2017 | 47.01 | 48.03 | 46.99 | 47.57 | 549,488 | +0.80(+1.71%) |
Apr 24, 2017 | 46.64 | 46.84 | 45.91 | 46.77 | 346,620 | +1.26(+2.77%) |
Apr 21, 2017 | 45.92 | 46.31 | 45.11 | 45.51 | 413,090 | -0.59(-1.28%) |
Apr 20, 2017 | 45.57 | 46.42 | 45.57 | 46.10 | 481,515 | +0.86(+1.90%) |
Apr 19, 2017 | 44.82 | 45.87 | 44.82 | 45.24 | 427,501 | +0.59(+1.32%) |
Apr 18, 2017 | 44.36 | 44.90 | 43.99 | 44.65 | 330,639 | +0.05(+0.11%) |
Apr 17, 2017 | 43.97 | 44.66 | 43.66 | 44.60 | 311,712 | +0.66(+1.50%) |
Apr 13, 2017 | 44.33 | 44.82 | 43.85 | 43.94 | 434,888 | -0.61(-1.37%) |
Apr 12, 2017 | 46.00 | 46.03 | 44.42 | 44.55 | 553,795 | -1.39(-3.03%) |
Apr 11, 2017 | 46.58 | 46.85 | 44.42 | 45.94 | 812,500 | -0.82(-1.75%) |
Apr 10, 2017 | 46.14 | 47.33 | 46.14 | 46.76 | 760,228 | +0.64(+1.39%) |
Apr 07, 2017 | 45.40 | 46.19 | 45.18 | 46.12 | 848,199 | +0.48(+1.05%) |
Apr 06, 2017 | 44.08 | 45.65 | 44.08 | 45.64 | 596,969 | +1.60(+3.63%) |
Apr 05, 2017 | 45.24 | 45.89 | 44.02 | 44.04 | 441,891 | -0.87(-1.94%) |
Apr 04, 2017 | 45.22 | 45.60 | 44.63 | 44.91 | 358,422 | -0.43(-0.95%) |