Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.50 | 50.96 | 49.87 | 50.61 | 85,259 | +0.44(+0.88%) |
Jun 29, 2017 | 50.45 | 50.51 | 49.99 | 50.17 | 83,749 | -0.21(-0.42%) |
Jun 28, 2017 | 49.64 | 50.78 | 49.64 | 50.38 | 71,930 | +0.51(+1.02%) |
Jun 27, 2017 | 50.26 | 50.28 | 49.77 | 49.87 | 40,196 | -0.23(-0.46%) |
Jun 26, 2017 | 50.62 | 51.06 | 49.97 | 50.10 | 99,081 | -0.37(-0.73%) |
Jun 23, 2017 | 48.93 | 50.71 | 47.80 | 50.47 | 314,544 | +1.77(+3.63%) |
Jun 22, 2017 | 47.43 | 49.08 | 47.16 | 48.70 | 91,569 | +1.30(+2.74%) |
Jun 21, 2017 | 46.97 | 47.62 | 46.64 | 47.40 | 55,406 | +0.55(+1.17%) |
Jun 20, 2017 | 46.70 | 47.29 | 46.53 | 46.85 | 68,200 | +0.06(+0.13%) |
Jun 19, 2017 | 47.09 | 47.09 | 46.67 | 46.79 | 92,504 | -0.08(-0.17%) |
Jun 16, 2017 | 46.53 | 47.07 | 46.45 | 46.87 | 162,985 | +0.07(+0.15%) |
Jun 15, 2017 | 46.50 | 46.96 | 46.30 | 46.80 | 90,340 | +0.07(+0.15%) |
Jun 14, 2017 | 46.80 | 47.33 | 46.16 | 46.73 | 186,767 | -0.09(-0.19%) |
Jun 13, 2017 | 46.80 | 47.02 | 46.08 | 46.82 | 129,003 | +0.05(+0.11%) |
Jun 12, 2017 | 46.11 | 46.98 | 45.91 | 46.77 | 101,841 | +0.52(+1.12%) |
Jun 09, 2017 | 46.25 | 46.49 | 45.70 | 46.25 | 97,462 | +0.16(+0.35%) |
Jun 08, 2017 | 45.87 | 46.72 | 45.49 | 46.09 | 72,701 | +0.39(+0.85%) |
Jun 07, 2017 | 46.36 | 46.60 | 45.59 | 45.70 | 64,284 | -0.25(-0.54%) |
Jun 06, 2017 | 46.44 | 46.57 | 45.87 | 45.95 | 57,375 | -0.64(-1.37%) |
Jun 05, 2017 | 47.13 | 47.13 | 46.33 | 46.59 | 33,576 | -0.54(-1.15%) |
Jun 02, 2017 | 47.45 | 47.75 | 47.13 | 47.13 | 74,961 | -0.17(-0.36%) |
Jun 01, 2017 | 47.00 | 47.47 | 46.78 | 47.30 | 52,900 | +0.56(+1.20%) |
May 31, 2017 | 47.58 | 47.99 | 46.38 | 46.74 | 68,058 | -0.71(-1.50%) |
May 30, 2017 | 46.91 | 47.87 | 46.12 | 47.45 | 74,957 | +0.48(+1.02%) |
May 26, 2017 | 47.22 | 47.22 | 46.68 | 46.97 | 42,310 | -0.12(-0.25%) |
May 25, 2017 | 47.45 | 47.93 | 47.02 | 47.09 | 82,161 | -0.08(-0.17%) |
May 24, 2017 | 47.59 | 48.01 | 47.14 | 47.17 | 86,452 | -0.31(-0.65%) |
May 23, 2017 | 46.82 | 47.78 | 45.58 | 47.48 | 104,879 | +0.77(+1.65%) |
May 22, 2017 | 46.45 | 47.19 | 46.20 | 46.71 | 63,647 | -0.02(-0.04%) |
May 19, 2017 | 46.56 | 47.02 | 46.08 | 46.73 | 58,513 | +0.11(+0.24%) |
May 18, 2017 | 46.45 | 47.10 | 46.35 | 46.62 | 68,889 | -0.01(-0.02%) |
May 17, 2017 | 46.59 | 47.05 | 46.33 | 46.63 | 68,048 | -0.53(-1.12%) |
May 16, 2017 | 47.01 | 47.38 | 46.33 | 47.16 | 64,249 | +0.13(+0.28%) |
May 15, 2017 | 47.06 | 47.68 | 46.11 | 47.03 | 57,322 | +0.24(+0.51%) |
May 12, 2017 | 47.07 | 47.07 | 46.32 | 46.79 | 58,769 | -0.49(-1.04%) |
May 11, 2017 | 47.51 | 47.60 | 46.60 | 47.28 | 91,666 | -0.61(-1.27%) |
May 10, 2017 | 45.00 | 48.48 | 44.92 | 47.89 | 126,753 | +3.91(+8.89%) |
May 09, 2017 | 43.40 | 44.49 | 43.40 | 43.98 | 78,542 | +0.56(+1.29%) |
May 08, 2017 | 44.02 | 44.02 | 43.19 | 43.42 | 52,020 | -0.64(-1.45%) |
May 05, 2017 | 44.30 | 44.46 | 43.70 | 44.06 | 40,690 | +0.04(+0.09%) |
May 04, 2017 | 44.40 | 44.48 | 43.35 | 44.02 | 45,690 | -0.32(-0.72%) |
May 03, 2017 | 44.71 | 44.95 | 44.07 | 44.34 | 51,245 | -0.62(-1.38%) |
May 02, 2017 | 44.33 | 45.32 | 44.10 | 44.96 | 65,658 | +0.85(+1.93%) |
May 01, 2017 | 44.29 | 44.60 | 43.84 | 44.11 | 54,119 | +0.11(+0.25%) |
Apr 28, 2017 | 44.13 | 44.51 | 43.77 | 44.00 | 56,430 | +0.01(+0.01%) |
Apr 27, 2017 | 44.30 | 44.41 | 43.85 | 43.99 | 43,345 | -0.08(-0.17%) |
Apr 26, 2017 | 44.02 | 44.71 | 44.00 | 44.07 | 51,632 | +0.14(+0.32%) |
Apr 25, 2017 | 43.90 | 44.17 | 43.80 | 43.93 | 50,977 | +0.19(+0.43%) |
Apr 24, 2017 | 44.44 | 44.62 | 43.63 | 43.74 | 56,995 | +0.01(+0.02%) |
Apr 21, 2017 | 43.65 | 44.15 | 43.27 | 43.73 | 53,253 | -0.09(-0.21%) |
Apr 20, 2017 | 44.18 | 44.18 | 43.77 | 43.82 | 36,016 | -0.11(-0.25%) |
Apr 19, 2017 | 43.51 | 43.98 | 43.51 | 43.93 | 58,199 | +0.48(+1.10%) |
Apr 18, 2017 | 43.43 | 43.63 | 42.99 | 43.45 | 32,635 | -0.13(-0.30%) |
Apr 17, 2017 | 43.53 | 43.66 | 43.21 | 43.58 | 37,575 | +0.17(+0.39%) |
Apr 13, 2017 | 43.80 | 43.90 | 43.25 | 43.41 | 40,464 | -0.54(-1.23%) |
Apr 12, 2017 | 44.10 | 44.21 | 43.28 | 43.95 | 47,264 | -0.07(-0.16%) |
Apr 11, 2017 | 43.92 | 44.39 | 43.74 | 44.02 | 63,696 | -0.13(-0.29%) |
Apr 10, 2017 | 43.78 | 44.47 | 43.70 | 44.15 | 50,135 | +0.33(+0.75%) |
Apr 07, 2017 | 43.78 | 44.45 | 43.62 | 43.82 | 61,733 | -0.05(-0.11%) |
Apr 06, 2017 | 42.76 | 43.93 | 42.76 | 43.87 | 79,416 | +0.57(+1.32%) |
Apr 05, 2017 | 43.83 | 44.13 | 43.08 | 43.30 | 116,010 | -0.23(-0.53%) |
Apr 04, 2017 | 44.30 | 45.08 | 43.35 | 43.53 | 78,393 | -0.88(-1.98%) |