Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.08 | 50.27 | 49.70 | 49.77 | 10,766,792 | -0.19(-0.39%) |
Jun 29, 2017 | 50.48 | 50.54 | 49.77 | 49.96 | 10,753,128 | -0.64(-1.26%) |
Jun 28, 2017 | 51.07 | 51.17 | 50.58 | 50.60 | 8,670,631 | -0.30(-0.58%) |
Jun 27, 2017 | 51.46 | 51.46 | 50.89 | 50.89 | 10,458,571 | -0.30(-0.58%) |
Jun 26, 2017 | 51.37 | 51.56 | 51.12 | 51.19 | 9,756,547 | -0.19(-0.36%) |
Jun 23, 2017 | 51.28 | 51.55 | 51.13 | 51.38 | 18,148,864 | +0.11(+0.21%) |
Jun 22, 2017 | 50.87 | 51.54 | 50.77 | 51.27 | 17,309,842 | +0.43(+0.86%) |
Jun 21, 2017 | 50.13 | 50.94 | 50.13 | 50.83 | 14,352,027 | +0.72(+1.44%) |
Jun 20, 2017 | 49.45 | 50.44 | 49.37 | 50.11 | 13,216,225 | +0.66(+1.33%) |
Jun 19, 2017 | 48.99 | 49.55 | 48.94 | 49.45 | 10,851,724 | +0.55(+1.13%) |
Jun 16, 2017 | 49.12 | 49.47 | 48.68 | 48.90 | 19,190,068 | -0.17(-0.35%) |
Jun 15, 2017 | 49.16 | 49.26 | 48.83 | 49.07 | 10,130,544 | -0.14(-0.28%) |
Jun 14, 2017 | 48.94 | 49.42 | 48.94 | 49.21 | 13,313,483 | +0.08(+0.16%) |
Jun 13, 2017 | 49.49 | 49.57 | 48.95 | 49.13 | 15,521,196 | -0.52(-1.05%) |
Jun 12, 2017 | 49.65 | 49.88 | 49.51 | 49.65 | 12,190,104 | +0.00(+0.00%) |
Jun 09, 2017 | 48.74 | 49.69 | 48.69 | 49.65 | 13,940,898 | +0.92(+1.88%) |
Jun 08, 2017 | 49.55 | 48.45 | 48.74 | 24,018,762 | -0.66(-1.34%) | |
Jun 07, 2017 | 49.82 | 49.85 | 49.35 | 49.40 | 9,864,088 | -0.47(-0.94%) |
Jun 06, 2017 | 50.12 | 50.15 | 49.71 | 49.87 | 10,169,086 | -0.31(-0.61%) |
Jun 05, 2017 | 50.39 | 50.42 | 49.89 | 50.18 | 7,739,861 | -0.31(-0.61%) |
Jun 02, 2017 | 50.48 | 50.57 | 50.26 | 50.49 | 8,167,908 | +0.16(+0.32%) |
Jun 01, 2017 | 50.19 | 50.32 | 50.02 | 50.32 | 9,804,318 | +0.12(+0.23%) |
May 31, 2017 | 50.19 | 50.50 | 50.15 | 50.21 | 10,099,581 | +0.18(+0.35%) |
May 30, 2017 | 49.91 | 50.23 | 49.76 | 50.03 | 6,335,515 | -0.03(-0.06%) |
May 26, 2017 | 50.12 | 50.28 | 49.99 | 50.06 | 4,779,581 | -0.09(-0.18%) |
May 25, 2017 | 50.09 | 50.22 | 49.86 | 50.15 | 9,201,811 | +0.08(+0.17%) |
May 24, 2017 | 49.95 | 50.28 | 49.77 | 50.07 | 9,171,705 | +0.29(+0.59%) |
May 23, 2017 | 49.35 | 49.81 | 49.35 | 49.78 | 7,436,523 | +0.39(+0.80%) |
May 22, 2017 | 49.12 | 49.69 | 49.02 | 49.38 | 8,074,486 | +0.20(+0.41%) |
May 19, 2017 | 49.38 | 49.38 | 48.97 | 49.18 | 12,051,921 | -0.08(-0.17%) |
May 18, 2017 | 48.51 | 49.74 | 48.51 | 49.27 | 15,500,949 | +0.69(+1.41%) |
May 17, 2017 | 49.19 | 49.03 | 48.49 | 48.58 | 10,266,507 | -0.61(-1.24%) |
May 16, 2017 | 48.92 | 49.25 | 48.69 | 49.19 | 10,206,564 | +0.22(+0.44%) |
May 15, 2017 | 48.91 | 49.04 | 48.84 | 48.98 | 10,778,041 | -0.05(-0.09%) |
May 12, 2017 | 49.65 | 49.87 | 48.79 | 49.02 | 13,411,508 | -0.66(-1.33%) |
May 11, 2017 | 49.93 | 50.32 | 49.59 | 49.68 | 24,009,348 | +0.38(+0.77%) |
May 10, 2017 | 48.68 | 49.31 | 48.65 | 49.31 | 12,488,696 | +0.50(+1.03%) |
May 09, 2017 | 49.49 | 49.56 | 48.71 | 48.81 | 13,255,483 | -0.56(-1.12%) |
May 08, 2017 | 49.28 | 49.75 | 49.22 | 49.36 | 14,458,501 | +0.03(+0.06%) |
May 05, 2017 | 48.97 | 49.42 | 48.91 | 49.33 | 12,120,457 | +0.45(+0.93%) |
May 04, 2017 | 49.10 | 49.27 | 48.75 | 48.87 | 11,165,265 | -0.19(-0.39%) |
May 03, 2017 | 48.20 | 49.10 | 48.10 | 49.07 | 14,820,656 | +0.72(+1.48%) |
May 02, 2017 | 48.20 | 48.77 | 48.05 | 48.35 | 16,887,378 | +0.25(+0.51%) |
May 01, 2017 | 48.00 | 48.19 | 47.89 | 48.10 | 13,249,338 | +0.04(+0.08%) |
Apr 28, 2017 | 48.26 | 48.31 | 47.92 | 48.07 | 12,269,730 | -0.19(-0.40%) |
Apr 27, 2017 | 48.41 | 48.51 | 48.16 | 48.26 | 8,563,088 | -0.09(-0.19%) |
Apr 26, 2017 | 48.30 | 48.49 | 48.14 | 48.35 | 11,488,563 | +0.31(+0.64%) |
Apr 25, 2017 | 48.19 | 48.53 | 48.00 | 48.04 | 13,865,001 | +0.12(+0.26%) |
Apr 24, 2017 | 48.20 | 48.21 | 47.83 | 47.92 | 11,471,688 | +0.19(+0.40%) |
Apr 21, 2017 | 48.09 | 48.30 | 47.71 | 47.73 | 13,614,146 | -0.51(-1.06%) |
Apr 20, 2017 | 48.32 | 48.39 | 48.00 | 48.23 | 11,622,107 | -0.07(-0.14%) |
Apr 19, 2017 | 48.01 | 48.30 | 47.81 | 48.30 | 13,420,480 | +0.29(+0.59%) |
Apr 18, 2017 | 48.17 | 48.17 | 47.80 | 48.02 | 9,589,337 | -0.41(-0.84%) |
Apr 17, 2017 | 48.36 | 48.46 | 48.11 | 48.43 | 6,917,611 | +0.15(+0.30%) |
Apr 13, 2017 | 48.42 | 48.58 | 48.24 | 48.28 | 7,693,217 | -0.34(-0.70%) |
Apr 12, 2017 | 48.10 | 48.74 | 48.03 | 48.62 | 12,331,327 | +0.36(+0.75%) |
Apr 11, 2017 | 48.19 | 48.39 | 47.95 | 48.26 | 8,487,129 | +0.02(+0.05%) |
Apr 10, 2017 | 48.79 | 48.84 | 48.22 | 48.23 | 9,398,656 | -0.45(-0.92%) |
Apr 07, 2017 | 48.80 | 48.84 | 48.54 | 48.68 | 10,012,534 | -0.08(-0.17%) |
Apr 06, 2017 | 48.95 | 49.33 | 48.73 | 48.77 | 9,794,170 | -0.25(-0.52%) |
Apr 05, 2017 | 49.11 | 49.47 | 48.98 | 49.02 | 10,002,493 | -0.08(-0.16%) |
Apr 04, 2017 | 49.04 | 49.17 | 48.87 | 49.10 | 8,228,897 | +0.15(+0.32%) |