Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.70 | 55.20 | 54.19 | 54.21 | 3,907 | -0.12(-0.22%) |
Jun 29, 2017 | 55.45 | 55.45 | 53.65 | 54.32 | 950 | -1.70(-3.04%) |
Jun 28, 2017 | 55.28 | 56.16 | 55.26 | 56.02 | 1,836 | +0.75(+1.36%) |
Jun 27, 2017 | 55.81 | 55.81 | 55.07 | 55.27 | 2,065 | -0.37(-0.66%) |
Jun 26, 2017 | 56.04 | 56.42 | 55.53 | 55.64 | 4,157 | -0.46(-0.81%) |
Jun 23, 2017 | 55.86 | 56.09 | 55.86 | 56.09 | 1,199 | +0.01(+0.02%) |
Jun 22, 2017 | 55.89 | 56.25 | 55.88 | 56.08 | 2,489 | +0.17(+0.30%) |
Jun 21, 2017 | 55.64 | 55.94 | 55.64 | 55.92 | 8,882 | -0.20(-0.36%) |
Jun 20, 2017 | 56.45 | 56.45 | 56.12 | 56.12 | 1,508 | -0.04(-0.07%) |
Jun 19, 2017 | 56.21 | 56.23 | 56.16 | 56.16 | 1,220 | +0.42(+0.74%) |
Jun 16, 2017 | 55.24 | 55.74 | 55.23 | 55.74 | 1,424 | +0.66(+1.19%) |
Jun 15, 2017 | 54.35 | 55.12 | 54.33 | 55.08 | 6,386 | -1.33(-2.36%) |
Jun 14, 2017 | 56.71 | 56.89 | 56.38 | 56.42 | 1,470 | -0.38(-0.67%) |
Jun 13, 2017 | 56.16 | 56.81 | 56.16 | 56.80 | 3,618 | +0.88(+1.57%) |
Jun 12, 2017 | 55.50 | 55.97 | 55.50 | 55.92 | 1,520 | +0.50(+0.90%) |
Jun 09, 2017 | 57.19 | 57.19 | 54.90 | 55.42 | 6,292 | -1.52(-2.66%) |
Jun 08, 2017 | 56.64 | 57.02 | 56.64 | 56.93 | 3,652 | -0.38(-0.66%) |
Jun 07, 2017 | 57.58 | 57.58 | 57.24 | 57.31 | 2,485 | -0.01(-0.01%) |
Jun 06, 2017 | 57.17 | 57.67 | 57.17 | 57.32 | 5,966 | +0.05(+0.09%) |
Jun 05, 2017 | 57.63 | 57.63 | 57.19 | 57.27 | 5,282 | -0.80(-1.38%) |
Jun 02, 2017 | 56.62 | 58.10 | 56.62 | 58.07 | 11,818 | +3.43(+6.28%) |
Jun 01, 2017 | 54.33 | 54.67 | 54.12 | 54.64 | 12,542 | +1.67(+3.16%) |
May 31, 2017 | 53.36 | 53.36 | 52.96 | 52.96 | 1,093 | -0.01(-0.02%) |
May 30, 2017 | 52.91 | 53.35 | 52.91 | 52.97 | 1,639 | +0.39(+0.74%) |
May 26, 2017 | 52.29 | 52.58 | 52.29 | 52.58 | 1,662 | +0.11(+0.20%) |
May 25, 2017 | 52.28 | 52.62 | 52.28 | 52.48 | 4,541 | +0.30(+0.57%) |
May 24, 2017 | 52.02 | 52.22 | 51.74 | 52.18 | 8,161 | -0.38(-0.72%) |
May 23, 2017 | 52.26 | 52.77 | 52.26 | 52.56 | 2,867 | +0.30(+0.58%) |
May 22, 2017 | 52.25 | 52.25 | 52.25 | 52.25 | 872 | -0.06(-0.11%) |
May 19, 2017 | 52.03 | 52.37 | 51.67 | 52.31 | 6,699 | +1.16(+2.27%) |
May 18, 2017 | 50.52 | 51.24 | 50.52 | 51.15 | 2,040 | +0.52(+1.02%) |
May 17, 2017 | 50.92 | 51.22 | 50.63 | 50.63 | 3,114 | -0.35(-0.69%) |
May 16, 2017 | 51.14 | 51.14 | 50.74 | 50.98 | 3,221 | -0.04(-0.08%) |
May 15, 2017 | 51.13 | 51.16 | 50.84 | 51.02 | 7,283 | +0.36(+0.71%) |
May 12, 2017 | 50.42 | 50.66 | 50.42 | 50.66 | 1,611 | +0.53(+1.05%) |
May 11, 2017 | 50.35 | 50.36 | 49.81 | 50.13 | 3,365 | -0.46(-0.90%) |
May 10, 2017 | 50.94 | 50.94 | 50.33 | 50.58 | 1,996 | -0.59(-1.15%) |
May 09, 2017 | 51.36 | 51.50 | 51.18 | 51.18 | 1,746 | -0.53(-1.02%) |
May 08, 2017 | 51.79 | 52.09 | 51.70 | 51.70 | 2,265 | +0.23(+0.46%) |
May 05, 2017 | 50.86 | 51.66 | 50.86 | 51.47 | 3,007 | +0.64(+1.25%) |
May 04, 2017 | 50.18 | 50.83 | 50.06 | 50.83 | 1,847 | +0.87(+1.74%) |
May 03, 2017 | 49.75 | 49.96 | 49.75 | 49.96 | 2,000 | -0.21(-0.43%) |
May 02, 2017 | 50.02 | 50.25 | 49.87 | 50.18 | 1,289 | +0.39(+0.79%) |
May 01, 2017 | 49.15 | 49.79 | 49.12 | 49.79 | 1,117 | +0.61(+1.24%) |
Apr 28, 2017 | 49.28 | 49.28 | 49.18 | 49.18 | 956 | -0.42(-0.84%) |
Apr 27, 2017 | 49.68 | 49.87 | 49.55 | 49.60 | 1,386 | -0.13(-0.26%) |
Apr 26, 2017 | 49.75 | 50.00 | 49.68 | 49.73 | 5,723 | +0.07(+0.14%) |
Apr 25, 2017 | 49.49 | 49.95 | 49.49 | 49.66 | 7,716 | +0.53(+1.07%) |
Apr 24, 2017 | 49.05 | 49.13 | 48.76 | 49.13 | 15,262 | +1.11(+2.32%) |
Apr 21, 2017 | 47.90 | 48.05 | 47.80 | 48.02 | 2,325 | +0.31(+0.66%) |
Apr 20, 2017 | 47.08 | 47.71 | 47.08 | 47.71 | 8,618 | +0.93(+1.99%) |
Apr 19, 2017 | 47.28 | 47.28 | 46.61 | 46.78 | 12,365 | -0.09(-0.19%) |
Apr 18, 2017 | 46.73 | 46.86 | 46.32 | 46.86 | 13,653 | -0.25(-0.53%) |
Apr 17, 2017 | 46.84 | 47.29 | 46.84 | 47.11 | 4,658 | +1.43(+3.14%) |
Apr 13, 2017 | 45.65 | 46.02 | 45.64 | 45.68 | 2,445 | -0.88(-1.89%) |
Apr 12, 2017 | 47.12 | 47.12 | 46.56 | 46.56 | 1,860 | -0.81(-1.71%) |
Apr 11, 2017 | 47.06 | 47.37 | 46.85 | 47.37 | 3,579 | +0.70(+1.51%) |
Apr 10, 2017 | 46.62 | 46.73 | 46.58 | 46.67 | 2,326 | -0.31(-0.67%) |
Apr 07, 2017 | 47.27 | 47.27 | 46.92 | 46.98 | 2,681 | +0.43(+0.93%) |
Apr 06, 2017 | 46.06 | 46.55 | 45.93 | 46.55 | 2,695 | -1.06(-2.22%) |
Apr 05, 2017 | 48.00 | 48.37 | 47.50 | 47.61 | 5,425 | -0.88(-1.81%) |
Apr 04, 2017 | 48.00 | 48.60 | 48.00 | 48.49 | 5,077 | +0.16(+0.34%) |