Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.44 | 50.13 | 49.36 | 49.78 | 781,138 | +0.34(+0.68%) |
Jun 29, 2017 | 49.94 | 50.04 | 48.89 | 49.45 | 618,767 | -0.49(-0.97%) |
Jun 28, 2017 | 49.81 | 50.06 | 49.70 | 49.93 | 624,224 | +0.19(+0.39%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.66 | 49.74 | 680,254 | -0.42(-0.83%) |
Jun 26, 2017 | 49.99 | 50.28 | 49.71 | 50.15 | 577,193 | +0.34(+0.69%) |
Jun 23, 2017 | 49.74 | 50.16 | 49.45 | 49.81 | 1,093,152 | +0.08(+0.16%) |
Jun 22, 2017 | 50.10 | 50.10 | 49.50 | 49.73 | 1,018,352 | -0.16(-0.32%) |
Jun 21, 2017 | 50.24 | 50.29 | 49.81 | 49.89 | 690,543 | -0.30(-0.60%) |
Jun 20, 2017 | 50.65 | 50.89 | 50.15 | 50.19 | 658,899 | -0.65(-1.27%) |
Jun 19, 2017 | 50.58 | 50.86 | 50.21 | 50.83 | 580,299 | +0.69(+1.37%) |
Jun 16, 2017 | 50.15 | 50.47 | 49.81 | 50.14 | 2,124,859 | -0.05(-0.11%) |
Jun 15, 2017 | 49.73 | 50.24 | 49.73 | 50.20 | 585,410 | -0.05(-0.11%) |
Jun 14, 2017 | 50.31 | 50.49 | 50.08 | 50.25 | 519,830 | +0.02(+0.04%) |
Jun 13, 2017 | 49.79 | 50.57 | 49.59 | 50.23 | 900,281 | +0.64(+1.28%) |
Jun 12, 2017 | 49.42 | 49.64 | 48.88 | 49.60 | 716,498 | +0.07(+0.14%) |
Jun 09, 2017 | 49.86 | 50.26 | 49.08 | 49.53 | 1,148,936 | -0.29(-0.59%) |
Jun 08, 2017 | 49.35 | 49.87 | 49.03 | 49.82 | 753,253 | +0.49(+0.99%) |
Jun 07, 2017 | 48.82 | 49.44 | 48.65 | 49.33 | 969,561 | +0.49(+0.99%) |
Jun 06, 2017 | 49.42 | 49.65 | 48.77 | 48.84 | 1,277,638 | -0.80(-1.60%) |
Jun 05, 2017 | 49.61 | 50.03 | 49.59 | 49.64 | 826,756 | -0.07(-0.14%) |
Jun 02, 2017 | 49.06 | 50.00 | 49.02 | 49.71 | 1,294,721 | +0.89(+1.83%) |
Jun 01, 2017 | 48.74 | 48.88 | 48.37 | 48.82 | 799,328 | +0.33(+0.67%) |
May 31, 2017 | 48.11 | 48.59 | 47.66 | 48.49 | 1,541,882 | +0.43(+0.90%) |
May 30, 2017 | 47.67 | 48.10 | 47.45 | 48.06 | 635,720 | +0.27(+0.57%) |
May 26, 2017 | 47.98 | 48.10 | 47.71 | 47.78 | 654,520 | -0.38(-0.79%) |
May 25, 2017 | 48.09 | 48.35 | 47.95 | 48.16 | 925,583 | +0.19(+0.39%) |
May 24, 2017 | 47.84 | 48.12 | 47.78 | 47.98 | 594,782 | +0.14(+0.30%) |
May 23, 2017 | 47.81 | 48.03 | 47.43 | 47.84 | 655,062 | +0.24(+0.50%) |
May 22, 2017 | 47.76 | 48.00 | 47.55 | 47.60 | 903,514 | +0.04(+0.09%) |
May 19, 2017 | 46.84 | 47.73 | 46.79 | 47.55 | 1,124,713 | +0.70(+1.49%) |
May 18, 2017 | 47.00 | 47.40 | 46.75 | 46.86 | 1,450,234 | -0.36(-0.77%) |
May 17, 2017 | 48.16 | 47.88 | 47.17 | 47.22 | 629,821 | -0.95(-1.96%) |
May 16, 2017 | 47.82 | 48.23 | 47.57 | 48.16 | 760,580 | +0.44(+0.93%) |
May 15, 2017 | 47.34 | 47.88 | 47.33 | 47.72 | 679,161 | +0.41(+0.86%) |
May 12, 2017 | 47.75 | 47.75 | 47.20 | 47.32 | 588,110 | -0.50(-1.05%) |
May 11, 2017 | 47.81 | 47.92 | 47.29 | 47.82 | 747,238 | -0.21(-0.44%) |
May 10, 2017 | 48.36 | 48.54 | 47.86 | 48.03 | 864,542 | -0.43(-0.89%) |
May 09, 2017 | 48.58 | 48.81 | 48.25 | 48.47 | 1,106,467 | +0.00(+0.00%) |
May 08, 2017 | 48.78 | 48.97 | 48.37 | 48.47 | 941,855 | -0.43(-0.89%) |
May 05, 2017 | 48.52 | 48.94 | 48.47 | 48.90 | 1,235,698 | +0.46(+0.95%) |
May 04, 2017 | 47.82 | 48.46 | 47.74 | 48.44 | 1,443,650 | +0.70(+1.46%) |
May 03, 2017 | 46.86 | 47.86 | 46.84 | 47.74 | 1,234,555 | +0.72(+1.52%) |
May 02, 2017 | 47.59 | 47.72 | 46.88 | 47.02 | 1,033,312 | -0.41(-0.86%) |
May 01, 2017 | 47.74 | 47.90 | 47.41 | 47.43 | 1,676,104 | -0.19(-0.39%) |
Apr 28, 2017 | 47.51 | 48.14 | 47.48 | 47.62 | 1,833,970 | -0.48(-0.99%) |
Apr 27, 2017 | 47.28 | 48.29 | 46.75 | 48.09 | 2,035,147 | +1.28(+2.74%) |
Apr 26, 2017 | 46.56 | 47.02 | 46.34 | 46.81 | 1,300,743 | +0.31(+0.67%) |
Apr 25, 2017 | 46.17 | 46.71 | 46.00 | 46.50 | 1,084,677 | +0.67(+1.46%) |
Apr 24, 2017 | 46.02 | 46.14 | 45.54 | 45.83 | 1,060,378 | +0.56(+1.23%) |
Apr 21, 2017 | 45.05 | 45.45 | 44.83 | 45.28 | 816,884 | +0.32(+0.71%) |
Apr 20, 2017 | 44.62 | 45.13 | 44.44 | 44.96 | 910,915 | +0.56(+1.27%) |
Apr 19, 2017 | 44.48 | 44.82 | 44.25 | 44.40 | 674,735 | +0.08(+0.18%) |
Apr 18, 2017 | 44.23 | 44.53 | 44.11 | 44.32 | 927,791 | -0.12(-0.28%) |
Apr 17, 2017 | 43.81 | 44.46 | 43.75 | 44.44 | 769,095 | +0.76(+1.74%) |
Apr 13, 2017 | 43.84 | 44.18 | 43.66 | 43.68 | 676,041 | -0.26(-0.58%) |
Apr 12, 2017 | 44.78 | 44.78 | 43.84 | 43.94 | 918,027 | -0.84(-1.87%) |
Apr 11, 2017 | 44.36 | 44.78 | 44.06 | 44.78 | 862,836 | +0.41(+0.93%) |
Apr 10, 2017 | 43.93 | 44.47 | 43.93 | 44.36 | 756,093 | +0.41(+0.92%) |
Apr 07, 2017 | 43.84 | 44.05 | 43.61 | 43.96 | 945,059 | -0.02(-0.04%) |
Apr 06, 2017 | 43.91 | 44.20 | 43.64 | 43.97 | 1,617,987 | +0.19(+0.44%) |
Apr 05, 2017 | 44.25 | 44.74 | 43.66 | 43.78 | 1,330,148 | -0.41(-0.92%) |
Apr 04, 2017 | 44.48 | 44.93 | 44.03 | 44.18 | 1,213,994 | -0.29(-0.65%) |