Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 57.12 | 57.12 | 56.72 | 56.82 | 43,387 | +0.33(+0.59%) |
Jun 29, 2017 | 57.08 | 57.08 | 56.21 | 56.48 | 66,695 | -0.89(-1.54%) |
Jun 28, 2017 | 57.09 | 57.37 | 56.93 | 57.37 | 71,789 | +0.50(+0.88%) |
Jun 27, 2017 | 57.48 | 57.48 | 56.84 | 56.87 | 28,357 | -0.67(-1.17%) |
Jun 26, 2017 | 57.61 | 57.62 | 57.38 | 57.54 | 14,487 | +0.45(+0.78%) |
Jun 23, 2017 | 56.96 | 57.19 | 56.94 | 57.10 | 104,972 | +0.16(+0.28%) |
Jun 22, 2017 | 56.76 | 57.05 | 56.75 | 56.94 | 61,501 | +0.32(+0.57%) |
Jun 21, 2017 | 56.80 | 56.85 | 56.58 | 56.62 | 15,492 | +0.17(+0.29%) |
Jun 20, 2017 | 57.24 | 57.24 | 56.43 | 56.45 | 32,178 | -0.38(-0.66%) |
Jun 19, 2017 | 56.70 | 56.97 | 56.59 | 56.83 | 27,235 | +0.75(+1.34%) |
Jun 16, 2017 | 56.08 | 56.08 | 55.85 | 56.08 | 15,341 | +0.15(+0.27%) |
Jun 15, 2017 | 55.96 | 56.02 | 55.61 | 55.93 | 52,477 | -0.64(-1.13%) |
Jun 14, 2017 | 57.11 | 57.11 | 56.36 | 56.56 | 23,713 | -0.04(-0.08%) |
Jun 13, 2017 | 56.29 | 56.69 | 56.29 | 56.61 | 47,006 | +0.51(+0.90%) |
Jun 12, 2017 | 56.43 | 56.43 | 55.95 | 56.10 | 50,273 | -0.51(-0.89%) |
Jun 09, 2017 | 57.38 | 57.38 | 56.55 | 56.61 | 49,083 | -0.59(-1.04%) |
Jun 08, 2017 | 56.98 | 57.21 | 56.97 | 57.20 | 28,987 | +0.59(+1.05%) |
Jun 07, 2017 | 56.60 | 56.69 | 56.41 | 56.61 | 75,238 | -0.04(-0.08%) |
Jun 06, 2017 | 56.76 | 56.77 | 56.64 | 56.65 | 16,456 | +0.03(+0.06%) |
Jun 05, 2017 | 56.69 | 56.72 | 56.56 | 56.62 | 19,932 | -0.17(-0.29%) |
Jun 02, 2017 | 56.62 | 56.86 | 56.43 | 56.78 | 25,571 | +0.61(+1.09%) |
Jun 01, 2017 | 55.86 | 56.26 | 55.86 | 56.17 | 10,950 | +0.17(+0.31%) |
May 31, 2017 | 56.22 | 56.61 | 55.55 | 56.00 | 15,330 | -0.03(-0.06%) |
May 30, 2017 | 56.15 | 56.82 | 55.98 | 56.03 | 37,074 | -0.38(-0.68%) |
May 26, 2017 | 56.29 | 56.42 | 56.01 | 56.42 | 67,849 | +0.28(+0.50%) |
May 25, 2017 | 56.04 | 56.48 | 55.96 | 56.14 | 52,213 | +0.63(+1.13%) |
May 24, 2017 | 55.40 | 55.59 | 55.30 | 55.51 | 10,798 | +0.03(+0.06%) |
May 23, 2017 | 55.66 | 55.97 | 55.37 | 55.47 | 15,920 | -0.38(-0.67%) |
May 22, 2017 | 55.68 | 55.85 | 55.68 | 55.85 | 20,377 | +0.34(+0.61%) |
May 19, 2017 | 55.23 | 55.53 | 54.72 | 55.51 | 11,833 | +0.78(+1.42%) |
May 18, 2017 | 54.44 | 54.80 | 54.44 | 54.73 | 20,053 | +0.17(+0.30%) |
May 17, 2017 | 55.54 | 55.54 | 54.57 | 54.57 | 77,984 | -1.04(-1.87%) |
May 16, 2017 | 55.55 | 55.60 | 55.18 | 55.60 | 39,563 | +0.10(+0.17%) |
May 15, 2017 | 55.40 | 55.53 | 55.27 | 55.51 | 22,894 | +0.48(+0.87%) |
May 12, 2017 | 55.04 | 55.11 | 54.96 | 55.03 | 15,447 | +0.10(+0.19%) |
May 11, 2017 | 54.86 | 54.92 | 54.55 | 54.92 | 15,292 | +0.23(+0.41%) |
May 10, 2017 | 54.56 | 54.83 | 54.22 | 54.70 | 13,740 | +0.28(+0.51%) |
May 09, 2017 | 54.40 | 54.78 | 54.35 | 54.42 | 21,233 | +0.29(+0.53%) |
May 08, 2017 | 54.11 | 54.20 | 54.03 | 54.13 | 19,298 | +0.44(+0.81%) |
May 05, 2017 | 53.65 | 53.79 | 53.45 | 53.69 | 10,074 | +0.05(+0.10%) |
May 04, 2017 | 53.83 | 53.83 | 53.50 | 53.64 | 16,155 | -0.22(-0.41%) |
May 03, 2017 | 53.79 | 53.93 | 53.72 | 53.86 | 27,018 | -0.15(-0.27%) |
May 02, 2017 | 53.98 | 54.14 | 53.87 | 54.01 | 28,221 | +0.21(+0.39%) |
May 01, 2017 | 53.78 | 53.89 | 53.64 | 53.80 | 8,241 | +0.31(+0.57%) |
Apr 28, 2017 | 53.70 | 53.70 | 53.41 | 53.49 | 7,289 | -0.08(-0.15%) |
Apr 27, 2017 | 53.69 | 54.02 | 53.45 | 53.57 | 40,178 | +0.00(+0.00%) |
Apr 26, 2017 | 53.74 | 53.74 | 53.51 | 53.57 | 28,088 | +0.06(+0.11%) |
Apr 25, 2017 | 53.29 | 53.67 | 53.29 | 53.51 | 20,993 | +0.69(+1.31%) |
Apr 24, 2017 | 53.08 | 53.08 | 52.82 | 52.82 | 24,782 | +0.45(+0.85%) |
Apr 21, 2017 | 52.46 | 52.52 | 52.23 | 52.38 | 20,152 | +0.03(+0.05%) |
Apr 20, 2017 | 52.54 | 52.73 | 52.00 | 52.35 | 29,635 | +0.71(+1.37%) |
Apr 19, 2017 | 51.83 | 51.97 | 51.53 | 51.64 | 18,335 | -0.18(-0.34%) |
Apr 18, 2017 | 52.04 | 52.04 | 51.69 | 51.82 | 42,302 | -0.59(-1.13%) |
Apr 17, 2017 | 52.49 | 52.58 | 52.32 | 52.41 | 16,010 | +0.09(+0.17%) |
Apr 13, 2017 | 52.39 | 52.55 | 52.30 | 52.32 | 7,968 | -0.12(-0.23%) |
Apr 12, 2017 | 52.47 | 52.47 | 52.13 | 52.45 | 28,663 | +0.31(+0.59%) |
Apr 11, 2017 | 52.12 | 52.30 | 51.84 | 52.14 | 156,755 | -0.16(-0.30%) |
Apr 10, 2017 | 52.38 | 52.52 | 52.12 | 52.30 | 17,309 | -0.29(-0.55%) |
Apr 07, 2017 | 52.55 | 52.71 | 52.38 | 52.59 | 13,798 | -0.07(-0.13%) |
Apr 06, 2017 | 52.65 | 52.73 | 52.53 | 52.65 | 11,081 | -0.08(-0.15%) |
Apr 05, 2017 | 52.79 | 53.06 | 52.61 | 52.73 | 50,500 | +0.01(+0.02%) |
Apr 04, 2017 | 52.72 | 52.81 | 52.52 | 52.72 | 12,319 | -0.00(-0.00%) |