Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.97 | 57.32 | 56.59 | 56.60 | 3,986,928 | -0.32(-0.56%) |
Jun 29, 2017 | 56.61 | 57.19 | 56.26 | 56.92 | 5,142,293 | +0.01(+0.01%) |
Jun 28, 2017 | 57.72 | 57.72 | 56.85 | 56.91 | 4,230,807 | -0.63(-1.09%) |
Jun 27, 2017 | 57.93 | 58.05 | 57.44 | 57.54 | 4,463,412 | -0.55(-0.95%) |
Jun 26, 2017 | 57.97 | 58.69 | 57.75 | 58.09 | 5,704,892 | +0.19(+0.33%) |
Jun 23, 2017 | 58.29 | 58.47 | 57.69 | 57.90 | 5,154,390 | -0.40(-0.68%) |
Jun 22, 2017 | 58.28 | 58.59 | 58.17 | 58.30 | 3,409,494 | -0.17(-0.29%) |
Jun 21, 2017 | 59.24 | 59.24 | 58.15 | 58.47 | 3,442,035 | -0.77(-1.30%) |
Jun 20, 2017 | 59.47 | 59.50 | 59.16 | 59.24 | 3,224,976 | -0.13(-0.21%) |
Jun 19, 2017 | 59.61 | 59.61 | 59.16 | 59.36 | 3,968,992 | -0.25(-0.42%) |
Jun 16, 2017 | 59.30 | 59.83 | 59.27 | 59.61 | 6,203,180 | +0.39(+0.66%) |
Jun 15, 2017 | 58.92 | 59.26 | 58.80 | 59.22 | 3,534,628 | +0.14(+0.24%) |
Jun 14, 2017 | 59.09 | 59.41 | 58.83 | 59.08 | 4,322,028 | +0.46(+0.78%) |
Jun 13, 2017 | 58.58 | 58.70 | 58.29 | 58.62 | 3,362,688 | -0.07(-0.11%) |
Jun 12, 2017 | 58.68 | 58.89 | 58.27 | 58.69 | 2,694,829 | +0.13(+0.23%) |
Jun 09, 2017 | 58.70 | 58.78 | 58.14 | 58.56 | 5,218,665 | -0.29(-0.49%) |
Jun 08, 2017 | 59.41 | 58.38 | 58.85 | 4,000,924 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.46 | 59.53 | 59.27 | 59.43 | 4,570,757 | +0.12(+0.20%) |
Jun 06, 2017 | 59.69 | 59.74 | 59.23 | 59.31 | 3,120,679 | -0.28(-0.47%) |
Jun 05, 2017 | 59.98 | 59.98 | 59.50 | 59.59 | 3,218,691 | -0.38(-0.64%) |
Jun 02, 2017 | 60.19 | 60.31 | 59.84 | 59.98 | 3,425,421 | -0.16(-0.26%) |
Jun 01, 2017 | 59.66 | 60.13 | 59.33 | 60.13 | 3,075,325 | +0.47(+0.79%) |
May 31, 2017 | 59.29 | 59.92 | 59.29 | 59.66 | 3,272,025 | +0.37(+0.63%) |
May 30, 2017 | 59.23 | 59.49 | 59.04 | 59.29 | 2,566,328 | -0.01(-0.01%) |
May 26, 2017 | 59.16 | 59.41 | 59.10 | 59.29 | 2,843,477 | +0.04(+0.07%) |
May 25, 2017 | 58.68 | 59.32 | 58.60 | 59.25 | 2,563,148 | +0.50(+0.85%) |
May 24, 2017 | 58.41 | 58.79 | 58.32 | 58.75 | 2,100,158 | +0.42(+0.73%) |
May 23, 2017 | 58.31 | 58.80 | 58.22 | 58.33 | 2,896,221 | +0.01(+0.01%) |
May 22, 2017 | 57.19 | 58.41 | 57.19 | 58.32 | 3,217,214 | +0.81(+1.41%) |
May 19, 2017 | 57.43 | 57.51 | 56.77 | 57.51 | 3,715,306 | +0.20(+0.34%) |
May 18, 2017 | 56.80 | 57.51 | 56.48 | 57.31 | 4,607,627 | +0.61(+1.08%) |
May 17, 2017 | 56.50 | 57.02 | 56.31 | 56.70 | 3,474,404 | +0.20(+0.35%) |
May 16, 2017 | 57.09 | 57.19 | 56.45 | 56.50 | 3,081,467 | -0.56(-0.97%) |
May 15, 2017 | 56.93 | 57.19 | 56.75 | 57.05 | 2,496,689 | +0.03(+0.05%) |
May 12, 2017 | 56.92 | 57.28 | 56.77 | 57.02 | 2,008,525 | +0.23(+0.41%) |
May 11, 2017 | 56.77 | 56.86 | 56.39 | 56.79 | 1,945,109 | -0.09(-0.15%) |
May 10, 2017 | 56.73 | 57.00 | 56.56 | 56.88 | 2,625,768 | +0.18(+0.32%) |
May 09, 2017 | 57.31 | 57.42 | 56.58 | 56.70 | 2,123,693 | -0.77(-1.34%) |
May 08, 2017 | 57.26 | 57.51 | 56.93 | 57.46 | 2,821,894 | +0.22(+0.38%) |
May 05, 2017 | 56.73 | 57.46 | 56.73 | 57.24 | 3,131,119 | +0.68(+1.20%) |
May 04, 2017 | 56.09 | 56.63 | 55.90 | 56.56 | 3,341,916 | +0.53(+0.95%) |
May 03, 2017 | 56.40 | 56.51 | 55.93 | 56.03 | 3,077,575 | -0.48(-0.84%) |
May 02, 2017 | 56.42 | 56.59 | 56.29 | 56.50 | 1,710,753 | +0.20(+0.36%) |
May 01, 2017 | 56.67 | 56.75 | 56.27 | 56.30 | 2,243,440 | -0.36(-0.63%) |
Apr 28, 2017 | 56.83 | 56.96 | 56.56 | 56.66 | 2,735,388 | -0.19(-0.33%) |
Apr 27, 2017 | 56.72 | 57.03 | 56.65 | 56.85 | 2,177,363 | +0.15(+0.26%) |
Apr 26, 2017 | 56.80 | 57.08 | 56.67 | 56.70 | 2,057,861 | -0.15(-0.27%) |
Apr 25, 2017 | 56.83 | 57.00 | 56.60 | 56.86 | 2,443,071 | -0.27(-0.47%) |
Apr 24, 2017 | 56.81 | 57.24 | 56.39 | 57.13 | 3,475,662 | +0.39(+0.68%) |
Apr 21, 2017 | 56.69 | 57.16 | 56.65 | 56.74 | 4,744,799 | +0.13(+0.23%) |
Apr 20, 2017 | 56.59 | 56.64 | 56.08 | 56.61 | 3,558,134 | +0.01(+0.03%) |
Apr 19, 2017 | 56.96 | 57.05 | 56.37 | 56.59 | 2,574,443 | -0.48(-0.83%) |
Apr 18, 2017 | 57.00 | 57.24 | 56.80 | 57.07 | 3,472,121 | +0.04(+0.06%) |
Apr 17, 2017 | 56.83 | 57.11 | 56.75 | 57.03 | 3,760,290 | +0.30(+0.53%) |
Apr 13, 2017 | 57.08 | 57.08 | 56.48 | 56.73 | 3,604,090 | -0.29(-0.51%) |
Apr 12, 2017 | 56.62 | 57.06 | 56.35 | 57.02 | 3,070,356 | +0.33(+0.58%) |
Apr 11, 2017 | 56.80 | 57.02 | 56.58 | 56.70 | 2,479,337 | -0.31(-0.55%) |
Apr 10, 2017 | 56.81 | 57.06 | 56.46 | 57.01 | 2,472,925 | +0.23(+0.41%) |
Apr 07, 2017 | 57.34 | 57.41 | 56.74 | 56.78 | 2,952,557 | -0.45(-0.79%) |
Apr 06, 2017 | 57.08 | 57.34 | 56.89 | 57.23 | 3,801,559 | +0.18(+0.32%) |
Apr 05, 2017 | 56.88 | 57.13 | 56.62 | 57.05 | 2,514,504 | +0.25(+0.44%) |
Apr 04, 2017 | 56.91 | 57.08 | 56.56 | 56.80 | 2,713,562 | -0.09(-0.15%) |