Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.14 | 53.29 | 53.03 | 53.07 | 20,801 | +0.07(+0.12%) |
Jun 29, 2017 | 53.47 | 53.47 | 52.52 | 53.00 | 18,337 | -0.29(-0.55%) |
Jun 28, 2017 | 52.88 | 53.40 | 52.88 | 53.30 | 15,853 | +0.70(+1.33%) |
Jun 27, 2017 | 52.82 | 53.10 | 52.57 | 52.60 | 11,766 | -0.32(-0.61%) |
Jun 26, 2017 | 53.01 | 53.08 | 52.73 | 52.92 | 15,308 | +0.28(+0.54%) |
Jun 23, 2017 | 52.42 | 52.65 | 52.11 | 52.64 | 16,485 | +0.43(+0.82%) |
Jun 22, 2017 | 52.12 | 52.35 | 51.94 | 52.21 | 12,658 | +0.23(+0.44%) |
Jun 21, 2017 | 52.40 | 52.40 | 51.87 | 51.98 | 12,499 | -0.29(-0.56%) |
Jun 20, 2017 | 52.80 | 52.80 | 52.27 | 52.27 | 13,298 | -0.71(-1.33%) |
Jun 19, 2017 | 52.76 | 52.99 | 52.69 | 52.97 | 10,333 | +0.50(+0.95%) |
Jun 16, 2017 | 52.74 | 52.74 | 52.21 | 52.48 | 10,012 | -0.16(-0.30%) |
Jun 15, 2017 | 52.59 | 52.80 | 52.47 | 52.64 | 11,881 | -0.38(-0.71%) |
Jun 14, 2017 | 53.03 | 53.13 | 52.80 | 53.01 | 10,866 | -0.21(-0.39%) |
Jun 13, 2017 | 53.09 | 53.31 | 53.08 | 53.22 | 12,381 | +0.28(+0.52%) |
Jun 12, 2017 | 52.94 | 53.10 | 52.81 | 52.94 | 14,351 | +0.05(+0.10%) |
Jun 09, 2017 | 52.61 | 53.06 | 52.49 | 52.89 | 12,136 | +0.37(+0.71%) |
Jun 08, 2017 | 52.06 | 52.70 | 51.96 | 52.52 | 66,292 | +0.47(+0.89%) |
Jun 07, 2017 | 52.11 | 52.27 | 51.89 | 52.05 | 15,040 | -0.03(-0.05%) |
Jun 06, 2017 | 52.00 | 52.25 | 51.86 | 52.08 | 6,947 | -0.10(-0.20%) |
Jun 05, 2017 | 52.36 | 52.47 | 52.16 | 52.18 | 31,242 | -0.38(-0.72%) |
Jun 02, 2017 | 52.44 | 52.76 | 52.35 | 52.56 | 14,401 | +0.07(+0.13%) |
Jun 01, 2017 | 51.77 | 52.49 | 51.57 | 52.49 | 10,244 | +0.94(+1.83%) |
May 31, 2017 | 51.77 | 51.77 | 50.96 | 51.55 | 12,020 | -0.06(-0.11%) |
May 30, 2017 | 51.52 | 51.76 | 51.52 | 51.61 | 13,093 | -0.13(-0.25%) |
May 26, 2017 | 51.72 | 51.84 | 51.58 | 51.74 | 15,964 | -0.11(-0.22%) |
May 25, 2017 | 51.99 | 52.10 | 51.81 | 51.85 | 16,521 | +0.09(+0.17%) |
May 24, 2017 | 51.82 | 51.84 | 51.57 | 51.77 | 16,657 | +0.01(+0.02%) |
May 23, 2017 | 51.90 | 51.90 | 51.57 | 51.76 | 7,054 | +0.08(+0.15%) |
May 22, 2017 | 51.55 | 51.76 | 51.55 | 51.68 | 9,785 | +0.19(+0.36%) |
May 19, 2017 | 51.02 | 51.73 | 51.02 | 51.49 | 11,416 | +0.63(+1.23%) |
May 18, 2017 | 50.87 | 51.11 | 50.67 | 50.87 | 24,915 | -0.17(-0.33%) |
May 17, 2017 | 51.64 | 51.67 | 51.03 | 51.03 | 16,356 | -1.09(-2.10%) |
May 16, 2017 | 52.12 | 52.13 | 51.94 | 52.13 | 12,302 | -0.06(-0.11%) |
May 15, 2017 | 52.16 | 52.42 | 52.13 | 52.18 | 25,017 | +0.27(+0.53%) |
May 12, 2017 | 52.23 | 52.23 | 51.88 | 51.91 | 14,666 | -0.46(-0.88%) |
May 11, 2017 | 52.69 | 52.69 | 51.99 | 52.37 | 25,548 | -0.42(-0.80%) |
May 10, 2017 | 52.37 | 52.89 | 52.37 | 52.80 | 13,657 | +0.44(+0.85%) |
May 09, 2017 | 52.65 | 52.67 | 52.35 | 52.35 | 12,307 | -0.18(-0.34%) |
May 08, 2017 | 52.60 | 52.62 | 52.33 | 52.53 | 9,214 | -0.08(-0.15%) |
May 05, 2017 | 52.30 | 52.64 | 52.25 | 52.61 | 18,200 | +0.49(+0.94%) |
May 04, 2017 | 52.16 | 52.19 | 51.85 | 52.12 | 9,089 | -0.12(-0.23%) |
May 03, 2017 | 52.30 | 52.58 | 52.14 | 52.24 | 9,362 | -0.30(-0.57%) |
May 02, 2017 | 52.40 | 52.55 | 52.29 | 52.54 | 17,711 | +0.24(+0.47%) |
May 01, 2017 | 52.49 | 52.51 | 52.00 | 52.30 | 14,547 | +0.05(+0.09%) |
Apr 28, 2017 | 52.98 | 52.98 | 52.19 | 52.25 | 8,473 | -0.56(-1.05%) |
Apr 27, 2017 | 53.02 | 53.02 | 52.56 | 52.81 | 35,309 | -0.06(-0.11%) |
Apr 26, 2017 | 52.90 | 53.15 | 52.55 | 52.86 | 37,046 | +0.00(+0.00%) |
Apr 25, 2017 | 53.05 | 53.05 | 52.72 | 52.86 | 118,310 | +0.41(+0.77%) |
Apr 24, 2017 | 52.32 | 52.51 | 52.25 | 52.46 | 37,442 | +0.65(+1.25%) |
Apr 21, 2017 | 51.87 | 51.93 | 51.66 | 51.81 | 18,156 | -0.13(-0.25%) |
Apr 20, 2017 | 51.64 | 51.98 | 51.41 | 51.94 | 45,702 | +0.59(+1.14%) |
Apr 19, 2017 | 51.49 | 51.70 | 51.31 | 51.35 | 16,899 | +0.06(+0.12%) |
Apr 18, 2017 | 51.13 | 51.32 | 50.99 | 51.29 | 18,745 | -0.02(-0.04%) |
Apr 17, 2017 | 51.04 | 51.31 | 50.83 | 51.31 | 19,922 | +0.44(+0.87%) |
Apr 13, 2017 | 51.41 | 51.41 | 50.87 | 50.87 | 30,988 | -0.60(-1.17%) |
Apr 12, 2017 | 52.07 | 52.07 | 51.40 | 51.47 | 13,793 | -0.68(-1.30%) |
Apr 11, 2017 | 51.69 | 52.15 | 51.60 | 52.15 | 13,966 | +0.27(+0.53%) |
Apr 10, 2017 | 51.71 | 52.12 | 51.70 | 51.87 | 12,616 | +0.27(+0.53%) |
Apr 07, 2017 | 51.62 | 51.76 | 51.53 | 51.60 | 16,345 | -0.01(-0.02%) |
Apr 06, 2017 | 51.35 | 51.78 | 51.34 | 51.61 | 23,260 | +0.39(+0.75%) |
Apr 05, 2017 | 52.01 | 52.19 | 51.22 | 51.22 | 15,293 | -0.40(-0.78%) |
Apr 04, 2017 | 51.75 | 51.84 | 51.53 | 51.63 | 51,034 | -0.29(-0.55%) |