Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.92 | 50.11 | 49.28 | 49.74 | 569,109 | -0.17(-0.35%) |
Jun 29, 2017 | 49.80 | 50.07 | 49.35 | 49.92 | 687,779 | +0.12(+0.24%) |
Jun 28, 2017 | 50.09 | 50.54 | 49.78 | 49.80 | 608,052 | +0.06(+0.11%) |
Jun 27, 2017 | 50.30 | 50.55 | 49.73 | 49.74 | 453,724 | -0.74(-1.46%) |
Jun 26, 2017 | 50.55 | 50.91 | 50.04 | 50.48 | 634,354 | -0.04(-0.08%) |
Jun 23, 2017 | 49.48 | 51.45 | 49.47 | 50.52 | 1,550,515 | +0.97(+1.97%) |
Jun 22, 2017 | 48.05 | 49.73 | 47.91 | 49.54 | 1,229,376 | +1.66(+3.47%) |
Jun 21, 2017 | 46.93 | 47.92 | 46.77 | 47.88 | 1,063,034 | +1.12(+2.40%) |
Jun 20, 2017 | 46.84 | 47.24 | 46.69 | 46.76 | 475,809 | -0.26(-0.56%) |
Jun 19, 2017 | 46.29 | 47.18 | 46.12 | 47.02 | 927,141 | +0.73(+1.57%) |
Jun 16, 2017 | 46.24 | 46.32 | 45.69 | 46.29 | 894,449 | -0.13(-0.29%) |
Jun 15, 2017 | 46.25 | 46.47 | 45.40 | 46.43 | 735,285 | -0.10(-0.22%) |
Jun 14, 2017 | 46.52 | 46.81 | 45.71 | 46.53 | 835,708 | -0.32(-0.68%) |
Jun 13, 2017 | 46.11 | 46.86 | 46.01 | 46.84 | 675,043 | +0.49(+1.06%) |
Jun 12, 2017 | 45.94 | 46.60 | 45.90 | 46.35 | 538,152 | +0.13(+0.29%) |
Jun 09, 2017 | 45.67 | 46.31 | 45.40 | 46.22 | 833,559 | +0.70(+1.53%) |
Jun 08, 2017 | 45.74 | 45.82 | 45.22 | 45.52 | 512,814 | -0.24(-0.52%) |
Jun 07, 2017 | 45.37 | 45.82 | 45.12 | 45.76 | 616,431 | +0.39(+0.85%) |
Jun 06, 2017 | 44.49 | 45.44 | 44.26 | 45.37 | 631,710 | +0.73(+1.63%) |
Jun 05, 2017 | 44.52 | 44.80 | 44.42 | 44.64 | 460,045 | -0.21(-0.46%) |
Jun 02, 2017 | 44.59 | 45.01 | 44.50 | 44.85 | 500,341 | +0.19(+0.43%) |
Jun 01, 2017 | 43.46 | 44.73 | 43.32 | 44.66 | 883,160 | +1.22(+2.81%) |
May 31, 2017 | 43.16 | 43.62 | 43.03 | 43.44 | 928,835 | +0.27(+0.62%) |
May 30, 2017 | 43.27 | 43.42 | 42.85 | 43.17 | 390,441 | -0.28(-0.64%) |
May 26, 2017 | 43.48 | 43.69 | 43.19 | 43.45 | 446,195 | -0.02(-0.04%) |
May 25, 2017 | 44.04 | 44.22 | 43.47 | 43.47 | 424,312 | -0.23(-0.53%) |
May 24, 2017 | 43.73 | 44.09 | 43.35 | 43.69 | 418,265 | +0.29(+0.67%) |
May 23, 2017 | 43.97 | 44.00 | 43.02 | 43.40 | 728,769 | -0.31(-0.72%) |
May 22, 2017 | 44.02 | 44.42 | 43.65 | 43.72 | 732,026 | -0.24(-0.55%) |
May 19, 2017 | 43.84 | 44.46 | 43.42 | 43.96 | 518,165 | +0.28(+0.63%) |
May 18, 2017 | 44.43 | 44.79 | 43.33 | 43.68 | 706,190 | -0.61(-1.37%) |
May 17, 2017 | 45.58 | 45.81 | 44.28 | 44.29 | 739,424 | -1.29(-2.83%) |
May 16, 2017 | 45.45 | 45.67 | 45.16 | 45.58 | 323,744 | +0.06(+0.14%) |
May 15, 2017 | 45.56 | 45.82 | 45.29 | 45.52 | 542,051 | +0.14(+0.31%) |
May 12, 2017 | 45.94 | 46.17 | 45.19 | 45.38 | 527,768 | -0.56(-1.22%) |
May 11, 2017 | 46.30 | 46.30 | 45.64 | 45.93 | 652,784 | -0.54(-1.17%) |
May 10, 2017 | 44.86 | 46.67 | 44.83 | 46.48 | 1,125,120 | +1.61(+3.59%) |
May 09, 2017 | 44.45 | 44.88 | 44.07 | 44.86 | 557,134 | +0.38(+0.85%) |
May 08, 2017 | 43.02 | 44.81 | 43.02 | 44.49 | 1,291,514 | +0.98(+2.24%) |
May 05, 2017 | 42.73 | 44.03 | 42.61 | 43.51 | 1,563,906 | +0.79(+1.86%) |
May 04, 2017 | 43.51 | 44.27 | 41.59 | 42.72 | 2,051,289 | -1.03(-2.35%) |
May 03, 2017 | 43.99 | 44.29 | 43.41 | 43.75 | 993,708 | -0.07(-0.16%) |
May 02, 2017 | 43.97 | 44.40 | 43.68 | 43.82 | 593,763 | -0.15(-0.34%) |
May 01, 2017 | 43.83 | 44.04 | 43.33 | 43.97 | 666,580 | +0.53(+1.23%) |
Apr 28, 2017 | 43.35 | 43.54 | 42.99 | 43.43 | 1,415,313 | +0.10(+0.24%) |
Apr 27, 2017 | 43.40 | 43.62 | 42.80 | 43.33 | 766,494 | -0.07(-0.16%) |
Apr 26, 2017 | 44.83 | 44.91 | 43.28 | 43.40 | 1,086,388 | -1.51(-3.36%) |
Apr 25, 2017 | 43.98 | 45.01 | 43.98 | 44.91 | 704,101 | +0.94(+2.13%) |
Apr 24, 2017 | 44.02 | 44.42 | 43.60 | 43.98 | 1,624,848 | +0.42(+0.98%) |
Apr 21, 2017 | 43.56 | 43.87 | 43.33 | 43.55 | 560,024 | +0.02(+0.04%) |
Apr 20, 2017 | 43.28 | 43.65 | 43.18 | 43.54 | 421,454 | +0.28(+0.65%) |
Apr 19, 2017 | 43.50 | 43.61 | 43.25 | 43.25 | 565,443 | -0.18(-0.42%) |
Apr 18, 2017 | 43.25 | 43.60 | 43.04 | 43.43 | 418,398 | +0.09(+0.22%) |
Apr 17, 2017 | 42.51 | 43.35 | 42.47 | 43.34 | 390,504 | +0.87(+2.04%) |
Apr 13, 2017 | 42.67 | 42.88 | 42.35 | 42.47 | 481,251 | -0.09(-0.22%) |
Apr 12, 2017 | 42.31 | 42.57 | 42.12 | 42.57 | 536,290 | +0.24(+0.56%) |
Apr 11, 2017 | 42.21 | 42.46 | 41.90 | 42.33 | 995,815 | +0.06(+0.15%) |
Apr 10, 2017 | 42.39 | 42.79 | 42.15 | 42.27 | 581,251 | -0.08(-0.19%) |
Apr 07, 2017 | 42.43 | 42.59 | 42.15 | 42.35 | 1,045,299 | -0.20(-0.48%) |
Apr 06, 2017 | 42.57 | 42.81 | 42.23 | 42.55 | 599,842 | +0.02(+0.04%) |
Apr 05, 2017 | 42.52 | 43.24 | 42.43 | 42.54 | 1,064,799 | +0.01(+0.02%) |
Apr 04, 2017 | 43.29 | 43.41 | 42.28 | 42.53 | 1,016,635 | -0.67(-1.55%) |