Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.68 | 49.50 | 48.65 | 49.07 | 1,967,298 | +0.57(+1.18%) |
Jun 29, 2017 | 48.54 | 48.64 | 47.88 | 48.50 | 2,761,803 | -0.15(-0.30%) |
Jun 28, 2017 | 48.33 | 48.84 | 47.96 | 48.64 | 1,724,758 | +0.71(+1.48%) |
Jun 27, 2017 | 48.31 | 48.60 | 47.95 | 47.94 | 1,200,837 | -0.34(-0.71%) |
Jun 26, 2017 | 48.11 | 48.40 | 47.92 | 48.28 | 1,382,865 | +0.31(+0.65%) |
Jun 23, 2017 | 48.31 | 48.63 | 47.94 | 47.96 | 4,458,125 | -0.27(-0.55%) |
Jun 22, 2017 | 48.87 | 48.97 | 48.22 | 48.23 | 1,500,751 | -0.77(-1.58%) |
Jun 21, 2017 | 49.50 | 49.94 | 48.58 | 49.00 | 2,741,902 | -0.57(-1.15%) |
Jun 20, 2017 | 51.06 | 51.30 | 49.00 | 49.57 | 7,902,106 | +1.04(+2.14%) |
Jun 19, 2017 | 48.77 | 49.06 | 48.41 | 48.53 | 4,974,678 | -0.17(-0.36%) |
Jun 16, 2017 | 48.68 | 48.77 | 48.10 | 48.71 | 2,451,980 | -0.16(-0.32%) |
Jun 15, 2017 | 49.30 | 49.75 | 48.64 | 48.87 | 2,288,167 | -0.76(-1.54%) |
Jun 14, 2017 | 49.56 | 50.47 | 49.35 | 49.63 | 2,875,025 | +0.26(+0.52%) |
Jun 13, 2017 | 48.64 | 49.68 | 48.41 | 49.37 | 2,188,985 | +0.88(+1.82%) |
Jun 12, 2017 | 47.77 | 48.65 | 47.77 | 48.49 | 1,695,167 | +0.63(+1.33%) |
Jun 09, 2017 | 48.06 | 48.14 | 47.62 | 47.85 | 1,669,613 | -0.13(-0.27%) |
Jun 08, 2017 | 48.50 | 47.87 | 47.98 | 1,351,031 | -0.25(-0.52%) | |
Jun 07, 2017 | 48.07 | 48.64 | 48.02 | 48.23 | 1,383,984 | +0.18(+0.38%) |
Jun 06, 2017 | 47.83 | 48.23 | 47.63 | 48.05 | 1,535,326 | -0.20(-0.42%) |
Jun 05, 2017 | 48.50 | 48.54 | 47.97 | 48.25 | 2,013,790 | -0.28(-0.57%) |
Jun 02, 2017 | 47.83 | 48.67 | 47.83 | 48.52 | 2,111,122 | +0.74(+1.54%) |
Jun 01, 2017 | 47.26 | 47.85 | 46.93 | 47.79 | 1,681,822 | +0.57(+1.21%) |
May 31, 2017 | 47.59 | 47.61 | 46.91 | 47.22 | 1,578,854 | -0.17(-0.35%) |
May 30, 2017 | 47.34 | 47.52 | 46.87 | 47.38 | 1,755,820 | -0.04(-0.08%) |
May 26, 2017 | 47.41 | 47.62 | 47.26 | 47.42 | 1,011,923 | -0.18(-0.39%) |
May 25, 2017 | 48.11 | 48.23 | 47.37 | 47.60 | 1,918,037 | -0.23(-0.48%) |
May 24, 2017 | 47.40 | 47.89 | 46.94 | 47.83 | 1,448,258 | +0.32(+0.68%) |
May 23, 2017 | 48.62 | 49.07 | 47.40 | 47.51 | 1,857,119 | -0.75(-1.56%) |
May 22, 2017 | 48.13 | 48.52 | 47.98 | 48.27 | 1,968,727 | +0.28(+0.58%) |
May 19, 2017 | 47.20 | 48.15 | 47.02 | 47.99 | 2,484,465 | +0.97(+2.05%) |
May 18, 2017 | 46.25 | 47.39 | 45.95 | 47.02 | 2,023,258 | +0.76(+1.65%) |
May 17, 2017 | 47.33 | 47.24 | 46.15 | 46.26 | 1,947,059 | -1.07(-2.26%) |
May 16, 2017 | 47.15 | 47.34 | 46.57 | 47.33 | 1,375,240 | +0.37(+0.78%) |
May 15, 2017 | 46.53 | 47.15 | 46.47 | 46.96 | 1,654,046 | +0.59(+1.27%) |
May 12, 2017 | 46.89 | 46.89 | 46.28 | 46.37 | 1,096,915 | -0.55(-1.18%) |
May 11, 2017 | 46.44 | 47.00 | 46.20 | 46.92 | 1,995,582 | +0.39(+0.83%) |
May 10, 2017 | 46.50 | 46.56 | 46.03 | 46.54 | 1,611,468 | -0.08(-0.18%) |
May 09, 2017 | 45.84 | 46.69 | 45.84 | 46.62 | 2,154,397 | +0.75(+1.62%) |
May 08, 2017 | 45.81 | 46.02 | 45.62 | 45.87 | 1,181,481 | +0.06(+0.12%) |
May 05, 2017 | 46.02 | 46.10 | 45.70 | 45.82 | 1,646,310 | +0.01(+0.02%) |
May 04, 2017 | 45.82 | 46.12 | 45.72 | 45.81 | 1,366,332 | +0.05(+0.10%) |
May 03, 2017 | 46.12 | 46.38 | 45.41 | 45.76 | 2,475,557 | -0.41(-0.90%) |
May 02, 2017 | 46.24 | 46.44 | 45.87 | 46.18 | 2,158,943 | -0.10(-0.22%) |
May 01, 2017 | 46.68 | 46.88 | 46.26 | 46.28 | 2,269,362 | -0.19(-0.42%) |
Apr 28, 2017 | 46.91 | 46.95 | 45.91 | 46.47 | 2,936,468 | -0.52(-1.12%) |
Apr 27, 2017 | 46.90 | 47.14 | 46.55 | 47.00 | 2,177,678 | +0.13(+0.27%) |
Apr 26, 2017 | 46.74 | 47.20 | 46.55 | 46.87 | 4,811,735 | +0.25(+0.53%) |
Apr 25, 2017 | 47.16 | 47.24 | 46.27 | 46.62 | 4,265,773 | -0.80(-1.69%) |
Apr 24, 2017 | 48.33 | 48.46 | 47.27 | 47.42 | 2,004,264 | -0.40(-0.85%) |
Apr 21, 2017 | 47.56 | 47.89 | 47.24 | 47.82 | 2,362,418 | +0.11(+0.23%) |
Apr 20, 2017 | 48.63 | 48.74 | 47.25 | 47.71 | 3,079,837 | -0.65(-1.35%) |
Apr 19, 2017 | 48.45 | 48.63 | 48.11 | 48.37 | 1,981,116 | +0.16(+0.32%) |
Apr 18, 2017 | 47.87 | 48.52 | 47.66 | 48.21 | 1,978,830 | +0.07(+0.15%) |
Apr 17, 2017 | 47.76 | 48.20 | 47.61 | 48.14 | 2,234,396 | +0.51(+1.08%) |
Apr 13, 2017 | 47.28 | 48.22 | 47.28 | 47.62 | 2,831,038 | +0.46(+0.97%) |
Apr 12, 2017 | 47.46 | 47.72 | 47.03 | 47.16 | 2,114,780 | -0.58(-1.21%) |
Apr 11, 2017 | 47.27 | 47.80 | 47.07 | 47.74 | 2,808,319 | +0.40(+0.85%) |
Apr 10, 2017 | 46.86 | 47.98 | 46.81 | 47.34 | 2,374,150 | +0.74(+1.58%) |
Apr 07, 2017 | 46.65 | 46.95 | 46.57 | 46.60 | 1,269,717 | -0.21(-0.45%) |
Apr 06, 2017 | 46.48 | 47.16 | 46.39 | 46.81 | 1,574,372 | +0.25(+0.53%) |
Apr 05, 2017 | 46.78 | 47.27 | 46.51 | 46.57 | 1,961,672 | +0.00(+0.00%) |
Apr 04, 2017 | 46.63 | 46.89 | 46.37 | 46.57 | 1,388,972 | -0.25(-0.53%) |