Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.32 | 56.42 | 55.99 | 56.09 | 7,416 | +0.29(+0.52%) |
Jun 29, 2017 | 56.49 | 56.49 | 55.13 | 55.80 | 5,928 | -1.22(-2.14%) |
Jun 28, 2017 | 56.46 | 57.11 | 56.46 | 57.01 | 5,001 | +0.49(+0.86%) |
Jun 27, 2017 | 57.07 | 57.21 | 56.48 | 56.53 | 4,974 | -1.07(-1.86%) |
Jun 26, 2017 | 57.28 | 57.71 | 57.23 | 57.60 | 17,762 | +1.22(+2.16%) |
Jun 23, 2017 | 56.11 | 56.39 | 56.09 | 56.38 | 4,751 | +0.11(+0.20%) |
Jun 22, 2017 | 56.21 | 56.66 | 56.21 | 56.27 | 30,492 | +0.94(+1.70%) |
Jun 21, 2017 | 55.77 | 55.89 | 55.31 | 55.33 | 4,714 | -0.20(-0.36%) |
Jun 20, 2017 | 56.02 | 56.02 | 55.53 | 55.53 | 10,963 | -1.30(-2.28%) |
Jun 19, 2017 | 56.59 | 57.03 | 56.51 | 56.83 | 11,110 | +1.59(+2.88%) |
Jun 16, 2017 | 55.16 | 55.24 | 54.81 | 55.24 | 4,726 | +0.25(+0.46%) |
Jun 15, 2017 | 54.76 | 55.03 | 54.70 | 54.99 | 13,045 | -1.06(-1.89%) |
Jun 14, 2017 | 56.88 | 56.88 | 56.05 | 56.05 | 9,282 | -0.75(-1.31%) |
Jun 13, 2017 | 56.52 | 56.92 | 56.52 | 56.79 | 40,295 | +1.03(+1.85%) |
Jun 12, 2017 | 56.01 | 56.31 | 55.64 | 55.76 | 10,356 | -1.30(-2.28%) |
Jun 09, 2017 | 57.70 | 57.92 | 57.06 | 57.06 | 7,132 | -1.11(-1.91%) |
Jun 08, 2017 | 57.98 | 58.46 | 57.97 | 58.17 | 10,071 | +0.64(+1.12%) |
Jun 07, 2017 | 57.95 | 57.96 | 57.30 | 57.53 | 4,798 | -0.51(-0.87%) |
Jun 06, 2017 | 57.66 | 58.21 | 57.66 | 58.04 | 2,403 | +0.65(+1.14%) |
Jun 05, 2017 | 57.49 | 57.52 | 57.36 | 57.38 | 4,834 | -0.63(-1.09%) |
Jun 02, 2017 | 57.59 | 58.02 | 57.59 | 58.02 | 1,572 | +0.03(+0.05%) |
Jun 01, 2017 | 57.24 | 57.99 | 57.24 | 57.99 | 6,021 | +0.92(+1.61%) |
May 31, 2017 | 57.20 | 57.20 | 56.72 | 57.07 | 7,075 | -0.36(-0.62%) |
May 30, 2017 | 56.94 | 57.57 | 56.94 | 57.43 | 2,957 | +0.14(+0.24%) |
May 26, 2017 | 56.86 | 57.29 | 56.86 | 57.29 | 7,232 | +0.06(+0.11%) |
May 25, 2017 | 56.91 | 57.29 | 56.91 | 57.23 | 15,868 | +1.85(+3.34%) |
May 24, 2017 | 55.23 | 55.50 | 55.17 | 55.38 | 15,165 | -0.04(-0.07%) |
May 23, 2017 | 55.52 | 55.52 | 55.17 | 55.41 | 7,745 | -0.11(-0.20%) |
May 22, 2017 | 55.31 | 55.65 | 55.27 | 55.52 | 4,943 | +0.69(+1.26%) |
May 19, 2017 | 54.37 | 54.97 | 54.37 | 54.83 | 4,126 | +1.06(+1.97%) |
May 18, 2017 | 52.83 | 54.01 | 52.83 | 53.78 | 6,594 | +0.19(+0.36%) |
May 17, 2017 | 54.22 | 54.35 | 53.34 | 53.58 | 13,003 | -1.54(-2.79%) |
May 16, 2017 | 54.82 | 55.20 | 54.82 | 55.12 | 8,241 | -0.31(-0.57%) |
May 15, 2017 | 54.58 | 55.62 | 54.58 | 55.43 | 23,989 | +1.42(+2.62%) |
May 12, 2017 | 53.47 | 54.01 | 53.47 | 54.01 | 11,737 | +1.19(+2.25%) |
May 11, 2017 | 52.71 | 52.83 | 52.37 | 52.83 | 2,990 | -0.18(-0.35%) |
May 10, 2017 | 52.81 | 53.11 | 52.64 | 53.01 | 21,329 | +1.14(+2.20%) |
May 09, 2017 | 51.78 | 52.23 | 51.78 | 51.87 | 23,180 | +1.83(+3.65%) |
May 08, 2017 | 50.54 | 50.57 | 50.04 | 50.04 | 10,003 | -0.32(-0.63%) |
May 05, 2017 | 49.73 | 50.38 | 49.73 | 50.36 | 29,336 | -0.01(-0.02%) |
May 04, 2017 | 50.95 | 50.95 | 50.05 | 50.37 | 22,777 | -1.56(-3.00%) |
May 03, 2017 | 52.09 | 52.22 | 51.71 | 51.93 | 10,325 | -0.40(-0.76%) |
May 02, 2017 | 52.31 | 52.46 | 52.02 | 52.32 | 11,199 | -0.64(-1.22%) |
May 01, 2017 | 52.97 | 53.19 | 52.65 | 52.97 | 7,928 | +0.46(+0.88%) |
Apr 28, 2017 | 52.39 | 52.51 | 52.27 | 52.51 | 4,372 | +0.04(+0.08%) |
Apr 27, 2017 | 52.62 | 52.62 | 52.31 | 52.46 | 10,801 | -0.47(-0.90%) |
Apr 26, 2017 | 52.98 | 53.38 | 52.94 | 52.94 | 10,257 | -0.03(-0.05%) |
Apr 25, 2017 | 53.02 | 53.21 | 52.96 | 52.97 | 12,085 | +1.32(+2.55%) |
Apr 24, 2017 | 51.76 | 51.87 | 51.60 | 51.65 | 9,189 | +0.63(+1.24%) |
Apr 21, 2017 | 50.71 | 51.04 | 50.71 | 51.01 | 11,354 | -0.40(-0.77%) |
Apr 20, 2017 | 51.17 | 51.47 | 50.99 | 51.41 | 5,351 | +1.46(+2.93%) |
Apr 19, 2017 | 50.61 | 50.63 | 49.88 | 49.95 | 14,572 | -0.70(-1.39%) |
Apr 18, 2017 | 50.60 | 50.89 | 50.35 | 50.65 | 20,023 | -1.72(-3.29%) |
Apr 17, 2017 | 52.04 | 52.48 | 51.88 | 52.37 | 16,765 | +0.33(+0.63%) |
Apr 13, 2017 | 52.45 | 52.82 | 51.92 | 52.04 | 18,152 | -0.16(-0.30%) |
Apr 12, 2017 | 52.49 | 52.49 | 51.91 | 52.20 | 16,194 | +0.20(+0.39%) |
Apr 11, 2017 | 52.14 | 52.24 | 51.47 | 52.00 | 19,681 | -0.67(-1.27%) |
Apr 10, 2017 | 52.72 | 52.77 | 52.44 | 52.67 | 59,727 | -0.58(-1.09%) |
Apr 07, 2017 | 53.24 | 53.62 | 53.10 | 53.25 | 187,998 | +0.15(+0.28%) |
Apr 06, 2017 | 53.13 | 53.27 | 52.86 | 53.10 | 7,725 | -0.48(-0.89%) |
Apr 05, 2017 | 53.86 | 54.14 | 53.52 | 53.58 | 4,978 | -0.12(-0.22%) |
Apr 04, 2017 | 53.18 | 53.79 | 53.18 | 53.70 | 3,730 | +0.54(+1.02%) |