Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.28 | 53.29 | 52.87 | 53.17 | 35,395,548 | +0.03(+0.06%) |
Jun 29, 2017 | 53.51 | 53.52 | 52.91 | 53.14 | 44,049,040 | -0.53(-0.99%) |
Jun 28, 2017 | 53.41 | 53.72 | 53.38 | 53.67 | 32,270,234 | +0.46(+0.87%) |
Jun 27, 2017 | 53.24 | 53.37 | 53.15 | 53.21 | 21,416,742 | -0.01(-0.02%) |
Jun 26, 2017 | 53.47 | 53.51 | 53.19 | 53.21 | 26,820,336 | +0.09(+0.17%) |
Jun 23, 2017 | 53.00 | 53.21 | 52.93 | 53.12 | 18,563,056 | +0.13(+0.25%) |
Jun 22, 2017 | 52.98 | 53.09 | 52.92 | 52.99 | 16,580,317 | -0.01(-0.02%) |
Jun 21, 2017 | 52.94 | 53.05 | 52.87 | 53.00 | 13,474,656 | -0.07(-0.12%) |
Jun 20, 2017 | 53.35 | 53.36 | 52.94 | 53.07 | 29,181,682 | -0.43(-0.81%) |
Jun 19, 2017 | 53.48 | 53.60 | 53.45 | 53.50 | 33,277,008 | +0.22(+0.41%) |
Jun 16, 2017 | 53.09 | 53.30 | 53.02 | 53.28 | 30,617,134 | +0.45(+0.85%) |
Jun 15, 2017 | 52.57 | 52.86 | 52.56 | 52.83 | 28,498,100 | -0.55(-1.04%) |
Jun 14, 2017 | 53.73 | 53.73 | 53.21 | 53.38 | 23,350,180 | -0.04(-0.08%) |
Jun 13, 2017 | 53.34 | 53.46 | 53.27 | 53.43 | 23,828,920 | +0.41(+0.77%) |
Jun 12, 2017 | 53.06 | 53.12 | 52.90 | 53.02 | 22,350,554 | -0.20(-0.38%) |
Jun 09, 2017 | 53.14 | 53.34 | 53.02 | 53.22 | 25,927,570 | -0.20(-0.38%) |
Jun 08, 2017 | 53.30 | 53.43 | 53.24 | 53.42 | 19,220,484 | -0.10(-0.18%) |
Jun 07, 2017 | 53.59 | 53.67 | 53.33 | 53.51 | 19,122,332 | +0.02(+0.03%) |
Jun 06, 2017 | 53.43 | 53.54 | 53.42 | 53.50 | 14,188,929 | -0.15(-0.28%) |
Jun 05, 2017 | 53.66 | 53.69 | 53.59 | 53.65 | 17,824,034 | -0.30(-0.55%) |
Jun 02, 2017 | 53.74 | 53.96 | 53.66 | 53.95 | 28,366,538 | +0.59(+1.10%) |
Jun 01, 2017 | 53.22 | 53.37 | 53.16 | 53.36 | 31,911,184 | +0.35(+0.65%) |
May 31, 2017 | 53.22 | 53.27 | 52.99 | 53.02 | 38,836,556 | +0.06(+0.12%) |
May 30, 2017 | 52.86 | 52.99 | 52.85 | 52.95 | 17,962,130 | -0.06(-0.11%) |
May 26, 2017 | 52.86 | 53.01 | 52.85 | 53.01 | 32,361,632 | -0.15(-0.29%) |
May 25, 2017 | 53.16 | 53.24 | 53.09 | 53.16 | 16,529,170 | +0.00(+0.00%) |
May 24, 2017 | 52.98 | 53.17 | 52.95 | 53.16 | 18,803,494 | +0.03(+0.06%) |
May 23, 2017 | 53.24 | 53.27 | 53.06 | 53.13 | 15,562,053 | +0.01(+0.02%) |
May 22, 2017 | 53.11 | 53.22 | 53.06 | 53.12 | 18,307,626 | +0.06(+0.12%) |
May 19, 2017 | 52.82 | 53.06 | 52.79 | 53.06 | 43,431,412 | +0.61(+1.16%) |
May 18, 2017 | 52.23 | 52.49 | 52.18 | 52.45 | 23,977,138 | +0.09(+0.17%) |
May 17, 2017 | 52.70 | 52.77 | 52.34 | 52.36 | 37,628,896 | -0.60(-1.14%) |
May 16, 2017 | 52.93 | 52.97 | 52.86 | 52.96 | 27,327,164 | +0.34(+0.64%) |
May 15, 2017 | 52.47 | 52.62 | 52.45 | 52.62 | 25,536,318 | +0.26(+0.51%) |
May 12, 2017 | 52.12 | 52.36 | 52.12 | 52.36 | 34,494,256 | +0.29(+0.55%) |
May 11, 2017 | 51.98 | 52.08 | 51.85 | 52.07 | 22,904,296 | -0.13(-0.25%) |
May 10, 2017 | 52.15 | 52.20 | 52.08 | 52.20 | 23,082,080 | +0.08(+0.15%) |
May 09, 2017 | 52.15 | 52.20 | 52.01 | 52.12 | 35,121,736 | -0.13(-0.25%) |
May 08, 2017 | 52.25 | 52.25 | 52.13 | 52.25 | 24,701,358 | -0.39(-0.75%) |
May 05, 2017 | 52.12 | 52.64 | 52.10 | 52.64 | 23,663,440 | +0.58(+1.11%) |
May 04, 2017 | 51.75 | 52.08 | 51.70 | 52.06 | 20,384,932 | +0.49(+0.95%) |
May 03, 2017 | 51.54 | 51.63 | 51.44 | 51.57 | 15,963,109 | -0.10(-0.20%) |
May 02, 2017 | 51.56 | 51.70 | 51.52 | 51.68 | 29,281,968 | +0.26(+0.52%) |
May 01, 2017 | 51.35 | 51.52 | 51.29 | 51.41 | 27,676,416 | +0.21(+0.41%) |
Apr 28, 2017 | 51.27 | 51.29 | 51.18 | 51.20 | 31,601,214 | -0.06(-0.11%) |
Apr 27, 2017 | 51.30 | 51.30 | 51.16 | 51.26 | 17,264,534 | +0.05(+0.09%) |
Apr 26, 2017 | 51.21 | 51.39 | 51.21 | 51.21 | 25,530,900 | -0.14(-0.28%) |
Apr 25, 2017 | 51.24 | 51.43 | 51.19 | 51.35 | 31,120,202 | +0.36(+0.71%) |
Apr 24, 2017 | 50.89 | 51.05 | 50.87 | 50.99 | 40,739,204 | +1.26(+2.53%) |
Apr 21, 2017 | 49.70 | 49.77 | 49.63 | 49.73 | 23,662,154 | +0.03(+0.06%) |
Apr 20, 2017 | 49.73 | 49.84 | 49.69 | 49.70 | 25,525,592 | +0.39(+0.80%) |
Apr 19, 2017 | 49.56 | 49.59 | 49.25 | 49.31 | 16,526,444 | -0.20(-0.41%) |
Apr 18, 2017 | 49.40 | 49.51 | 49.24 | 49.51 | 26,380,098 | -0.22(-0.45%) |
Apr 17, 2017 | 49.64 | 49.77 | 49.63 | 49.73 | 19,405,248 | +0.30(+0.62%) |
Apr 13, 2017 | 49.52 | 49.58 | 49.38 | 49.43 | 20,883,844 | -0.32(-0.65%) |
Apr 12, 2017 | 49.72 | 49.78 | 49.53 | 49.75 | 31,208,434 | -0.04(-0.08%) |
Apr 11, 2017 | 49.76 | 49.81 | 49.45 | 49.79 | 23,255,028 | +0.23(+0.47%) |
Apr 10, 2017 | 49.54 | 49.64 | 49.50 | 49.56 | 14,107,091 | -0.06(-0.11%) |
Apr 07, 2017 | 49.56 | 49.70 | 49.54 | 49.61 | 19,748,444 | -0.03(-0.06%) |
Apr 06, 2017 | 49.66 | 49.74 | 49.56 | 49.65 | 22,197,814 | +0.01(+0.02%) |
Apr 05, 2017 | 49.86 | 49.99 | 49.62 | 49.64 | 28,298,108 | -0.26(-0.53%) |
Apr 04, 2017 | 49.70 | 49.90 | 49.64 | 49.90 | 20,925,748 | -0.02(-0.03%) |