Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.89 | 57.24 | 56.51 | 56.52 | 3,992,833 | -0.32(-0.56%) |
Jun 29, 2017 | 56.52 | 57.11 | 56.18 | 56.83 | 5,149,910 | +0.01(+0.01%) |
Jun 28, 2017 | 57.63 | 57.64 | 56.77 | 56.83 | 4,237,074 | -0.63(-1.09%) |
Jun 27, 2017 | 57.84 | 57.96 | 57.36 | 57.45 | 4,470,024 | -0.55(-0.95%) |
Jun 26, 2017 | 57.89 | 58.60 | 57.66 | 58.01 | 5,713,342 | +0.19(+0.33%) |
Jun 23, 2017 | 58.21 | 58.38 | 57.60 | 57.81 | 5,162,024 | -0.40(-0.68%) |
Jun 22, 2017 | 58.20 | 58.51 | 58.08 | 58.21 | 3,414,545 | -0.17(-0.29%) |
Jun 21, 2017 | 59.15 | 59.16 | 58.06 | 58.38 | 3,447,133 | -0.77(-1.30%) |
Jun 20, 2017 | 59.38 | 59.41 | 59.07 | 59.15 | 3,229,753 | -0.13(-0.21%) |
Jun 19, 2017 | 59.53 | 59.53 | 59.07 | 59.28 | 3,974,871 | -0.25(-0.42%) |
Jun 16, 2017 | 59.21 | 59.74 | 59.19 | 59.53 | 6,212,369 | +0.39(+0.66%) |
Jun 15, 2017 | 58.83 | 59.17 | 58.71 | 59.13 | 3,539,863 | +0.14(+0.24%) |
Jun 14, 2017 | 59.00 | 59.32 | 58.74 | 58.99 | 4,328,430 | +0.46(+0.78%) |
Jun 13, 2017 | 58.49 | 58.61 | 58.21 | 58.54 | 3,367,669 | -0.07(-0.11%) |
Jun 12, 2017 | 58.59 | 58.80 | 58.18 | 58.60 | 2,698,821 | +0.13(+0.23%) |
Jun 09, 2017 | 58.61 | 58.69 | 58.06 | 58.47 | 5,226,395 | -0.29(-0.49%) |
Jun 08, 2017 | 59.32 | 58.30 | 58.76 | 4,006,850 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.37 | 59.44 | 59.18 | 59.34 | 4,577,527 | +0.12(+0.20%) |
Jun 06, 2017 | 59.60 | 59.65 | 59.14 | 59.22 | 3,125,301 | -0.28(-0.47%) |
Jun 05, 2017 | 59.89 | 59.89 | 59.42 | 59.50 | 3,223,459 | -0.38(-0.64%) |
Jun 02, 2017 | 60.10 | 60.22 | 59.75 | 59.89 | 3,430,495 | -0.15(-0.26%) |
Jun 01, 2017 | 59.57 | 60.04 | 59.25 | 60.04 | 3,079,881 | +0.47(+0.79%) |
May 31, 2017 | 59.20 | 59.84 | 59.20 | 59.57 | 3,276,871 | +0.37(+0.63%) |
May 30, 2017 | 59.14 | 59.40 | 58.96 | 59.20 | 2,570,129 | -0.01(-0.01%) |
May 26, 2017 | 59.07 | 59.32 | 59.01 | 59.20 | 2,847,689 | +0.04(+0.07%) |
May 25, 2017 | 58.59 | 59.23 | 58.52 | 59.16 | 2,566,945 | +0.50(+0.85%) |
May 24, 2017 | 58.32 | 58.70 | 58.23 | 58.66 | 2,103,269 | +0.42(+0.73%) |
May 23, 2017 | 58.23 | 58.72 | 58.13 | 58.24 | 2,900,511 | +0.01(+0.01%) |
May 22, 2017 | 57.10 | 58.33 | 57.10 | 58.23 | 3,221,979 | +0.81(+1.41%) |
May 19, 2017 | 57.34 | 57.43 | 56.68 | 57.42 | 3,720,809 | +0.20(+0.34%) |
May 18, 2017 | 56.71 | 57.42 | 56.40 | 57.22 | 4,614,451 | +0.61(+1.08%) |
May 17, 2017 | 56.41 | 56.94 | 56.22 | 56.61 | 3,479,550 | +0.20(+0.35%) |
May 16, 2017 | 57.01 | 57.11 | 56.37 | 56.41 | 3,086,031 | -0.56(-0.97%) |
May 15, 2017 | 56.84 | 57.11 | 56.66 | 56.97 | 2,500,386 | +0.03(+0.05%) |
May 12, 2017 | 56.84 | 57.20 | 56.69 | 56.94 | 2,011,500 | +0.23(+0.41%) |
May 11, 2017 | 56.68 | 56.78 | 56.31 | 56.71 | 1,947,990 | -0.09(-0.15%) |
May 10, 2017 | 56.65 | 56.92 | 56.47 | 56.79 | 2,629,657 | +0.18(+0.32%) |
May 09, 2017 | 57.22 | 57.33 | 56.49 | 56.61 | 2,126,838 | -0.77(-1.34%) |
May 08, 2017 | 57.17 | 57.43 | 56.84 | 57.38 | 2,826,074 | +0.22(+0.38%) |
May 05, 2017 | 56.65 | 57.38 | 56.65 | 57.16 | 3,135,756 | +0.68(+1.20%) |
May 04, 2017 | 56.00 | 56.54 | 55.81 | 56.48 | 3,346,865 | +0.53(+0.95%) |
May 03, 2017 | 56.31 | 56.43 | 55.85 | 55.95 | 3,082,133 | -0.47(-0.84%) |
May 02, 2017 | 56.33 | 56.50 | 56.21 | 56.42 | 1,713,287 | +0.20(+0.36%) |
May 01, 2017 | 56.59 | 56.66 | 56.19 | 56.22 | 2,246,763 | -0.36(-0.63%) |
Apr 28, 2017 | 56.74 | 56.87 | 56.48 | 56.57 | 2,739,439 | -0.19(-0.33%) |
Apr 27, 2017 | 56.63 | 56.94 | 56.57 | 56.76 | 2,180,588 | +0.15(+0.26%) |
Apr 26, 2017 | 56.71 | 57.00 | 56.59 | 56.62 | 2,060,909 | -0.15(-0.27%) |
Apr 25, 2017 | 56.75 | 56.92 | 56.52 | 56.77 | 2,446,689 | -0.27(-0.47%) |
Apr 24, 2017 | 56.73 | 57.16 | 56.30 | 57.04 | 3,480,810 | +0.39(+0.68%) |
Apr 21, 2017 | 56.60 | 57.08 | 56.57 | 56.66 | 4,751,827 | +0.13(+0.23%) |
Apr 20, 2017 | 56.51 | 56.56 | 56.00 | 56.52 | 3,563,404 | +0.01(+0.03%) |
Apr 19, 2017 | 56.87 | 56.96 | 56.28 | 56.51 | 2,578,256 | -0.47(-0.83%) |
Apr 18, 2017 | 56.92 | 57.16 | 56.72 | 56.98 | 3,477,263 | +0.04(+0.06%) |
Apr 17, 2017 | 56.74 | 57.03 | 56.67 | 56.95 | 3,765,859 | +0.30(+0.53%) |
Apr 13, 2017 | 56.99 | 56.99 | 56.40 | 56.65 | 3,609,428 | -0.29(-0.51%) |
Apr 12, 2017 | 56.54 | 56.98 | 56.27 | 56.94 | 3,074,904 | +0.33(+0.58%) |
Apr 11, 2017 | 56.72 | 56.93 | 56.49 | 56.61 | 2,483,009 | -0.31(-0.55%) |
Apr 10, 2017 | 56.73 | 56.98 | 56.38 | 56.93 | 2,476,587 | +0.23(+0.41%) |
Apr 07, 2017 | 57.25 | 57.33 | 56.66 | 56.69 | 2,956,930 | -0.45(-0.79%) |
Apr 06, 2017 | 56.99 | 57.26 | 56.81 | 57.14 | 3,807,189 | +0.18(+0.32%) |
Apr 05, 2017 | 56.79 | 57.05 | 56.54 | 56.96 | 2,518,228 | +0.25(+0.44%) |
Apr 04, 2017 | 56.82 | 57.00 | 56.48 | 56.71 | 2,717,581 | -0.09(-0.15%) |