Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.40 | 54.75 | 53.86 | 54.42 | 64,055 | +0.32(+0.59%) |
Jun 29, 2017 | 53.66 | 54.68 | 53.66 | 54.10 | 44,485 | +0.58(+1.08%) |
Jun 28, 2017 | 53.22 | 53.97 | 53.11 | 53.52 | 57,234 | +0.47(+0.88%) |
Jun 27, 2017 | 53.38 | 53.72 | 53.03 | 53.05 | 85,427 | -0.04(-0.07%) |
Jun 26, 2017 | 53.32 | 53.64 | 52.82 | 53.09 | 52,614 | +0.00(+0.00%) |
Jun 23, 2017 | 52.29 | 53.12 | 52.17 | 53.09 | 51,346 | +0.85(+1.63%) |
Jun 22, 2017 | 52.34 | 52.86 | 52.11 | 52.24 | 60,309 | +0.13(+0.25%) |
Jun 21, 2017 | 53.18 | 53.51 | 51.78 | 52.11 | 124,441 | -1.16(-2.18%) |
Jun 20, 2017 | 53.18 | 53.52 | 52.42 | 53.27 | 213,257 | -0.71(-1.32%) |
Jun 19, 2017 | 54.26 | 54.36 | 53.92 | 53.98 | 69,959 | -0.14(-0.26%) |
Jun 16, 2017 | 53.75 | 54.14 | 53.46 | 54.12 | 84,351 | +0.68(+1.28%) |
Jun 15, 2017 | 54.03 | 54.50 | 53.15 | 53.44 | 85,281 | -0.89(-1.64%) |
Jun 14, 2017 | 55.72 | 55.72 | 54.10 | 54.33 | 109,958 | -1.72(-3.06%) |
Jun 13, 2017 | 55.26 | 56.05 | 55.08 | 56.05 | 93,387 | +0.93(+1.69%) |
Jun 12, 2017 | 55.36 | 55.78 | 54.95 | 55.11 | 112,744 | +0.20(+0.36%) |
Jun 09, 2017 | 53.26 | 55.08 | 53.26 | 54.92 | 114,958 | +1.77(+3.34%) |
Jun 08, 2017 | 53.09 | 53.78 | 53.09 | 53.14 | 80,154 | -0.20(-0.37%) |
Jun 07, 2017 | 54.57 | 54.92 | 53.13 | 53.34 | 234,390 | -1.57(-2.85%) |
Jun 06, 2017 | 53.97 | 54.97 | 53.84 | 54.91 | 75,397 | +0.77(+1.43%) |
Jun 05, 2017 | 54.07 | 54.42 | 53.88 | 54.13 | 47,072 | -0.04(-0.07%) |
Jun 02, 2017 | 54.76 | 54.76 | 53.91 | 54.17 | 84,613 | -0.93(-1.69%) |
Jun 01, 2017 | 54.82 | 55.47 | 54.46 | 55.10 | 66,512 | +0.51(+0.93%) |
May 31, 2017 | 54.54 | 54.79 | 54.10 | 54.60 | 80,422 | -0.45(-0.81%) |
May 30, 2017 | 55.78 | 55.78 | 55.01 | 55.04 | 41,677 | -1.11(-1.98%) |
May 26, 2017 | 56.05 | 56.21 | 55.66 | 56.15 | 42,834 | +0.14(+0.25%) |
May 25, 2017 | 57.17 | 58.08 | 55.77 | 56.02 | 68,375 | -1.37(-2.38%) |
May 24, 2017 | 57.61 | 57.97 | 57.04 | 57.38 | 24,548 | -0.31(-0.53%) |
May 23, 2017 | 57.84 | 57.93 | 57.42 | 57.69 | 47,005 | -0.16(-0.27%) |
May 22, 2017 | 58.53 | 58.54 | 57.66 | 57.85 | 59,778 | -0.33(-0.56%) |
May 19, 2017 | 57.31 | 58.36 | 57.31 | 58.18 | 27,375 | +1.18(+2.07%) |
May 18, 2017 | 56.88 | 57.35 | 56.60 | 57.00 | 56,650 | -0.24(-0.42%) |
May 17, 2017 | 57.53 | 58.01 | 57.21 | 57.24 | 67,565 | -0.64(-1.11%) |
May 16, 2017 | 58.43 | 58.43 | 57.59 | 57.88 | 33,159 | -0.47(-0.80%) |
May 15, 2017 | 59.20 | 59.20 | 58.14 | 58.35 | 58,859 | +0.37(+0.63%) |
May 12, 2017 | 57.99 | 58.20 | 57.67 | 57.98 | 29,038 | +0.01(+0.02%) |
May 11, 2017 | 58.47 | 58.57 | 57.93 | 57.97 | 88,440 | -0.28(-0.48%) |
May 10, 2017 | 57.52 | 58.47 | 57.50 | 58.25 | 95,348 | +1.13(+1.98%) |
May 09, 2017 | 57.72 | 57.72 | 56.87 | 57.12 | 46,356 | -0.49(-0.84%) |
May 08, 2017 | 56.93 | 57.72 | 56.84 | 57.60 | 310,125 | +0.51(+0.89%) |
May 05, 2017 | 55.80 | 57.14 | 55.78 | 57.10 | 67,168 | +1.52(+2.73%) |
May 04, 2017 | 56.62 | 56.64 | 55.09 | 55.58 | 108,431 | -1.55(-2.71%) |
May 03, 2017 | 56.96 | 57.44 | 56.55 | 57.13 | 230,750 | -0.18(-0.31%) |
May 02, 2017 | 57.80 | 58.06 | 56.92 | 57.31 | 99,244 | -0.38(-0.65%) |
May 01, 2017 | 57.73 | 57.93 | 57.51 | 57.68 | 84,743 | -0.17(-0.29%) |
Apr 28, 2017 | 58.51 | 58.51 | 57.70 | 57.85 | 87,263 | -0.18(-0.31%) |
Apr 27, 2017 | 58.51 | 58.51 | 57.21 | 58.03 | 58,863 | -0.96(-1.63%) |
Apr 26, 2017 | 58.97 | 60.13 | 58.92 | 58.99 | 75,104 | -0.33(-0.55%) |
Apr 25, 2017 | 58.62 | 59.40 | 58.52 | 59.32 | 99,879 | +0.82(+1.41%) |
Apr 24, 2017 | 58.51 | 58.82 | 58.13 | 58.50 | 31,256 | +0.40(+0.68%) |
Apr 21, 2017 | 57.84 | 58.43 | 57.59 | 58.10 | 41,382 | +0.16(+0.27%) |
Apr 20, 2017 | 57.92 | 58.41 | 57.77 | 57.94 | 41,295 | +0.21(+0.36%) |
Apr 19, 2017 | 59.12 | 59.21 | 57.55 | 57.73 | 107,881 | -1.28(-2.17%) |
Apr 18, 2017 | 59.42 | 59.90 | 58.72 | 59.01 | 54,616 | -0.81(-1.36%) |
Apr 17, 2017 | 59.62 | 59.82 | 59.24 | 59.82 | 40,968 | +0.28(+0.47%) |
Apr 13, 2017 | 60.75 | 60.86 | 59.41 | 59.55 | 38,340 | -1.13(-1.86%) |
Apr 12, 2017 | 61.38 | 61.85 | 60.61 | 60.68 | 61,660 | -0.67(-1.10%) |
Apr 11, 2017 | 61.24 | 61.35 | 60.57 | 61.35 | 59,352 | +0.08(+0.13%) |
Apr 10, 2017 | 60.92 | 61.57 | 60.92 | 61.27 | 20,659 | +0.70(+1.16%) |
Apr 07, 2017 | 60.93 | 61.07 | 60.45 | 60.57 | 41,606 | -0.26(-0.42%) |
Apr 06, 2017 | 60.52 | 60.97 | 60.50 | 60.83 | 373,120 | +0.70(+1.17%) |
Apr 05, 2017 | 61.38 | 61.99 | 60.06 | 60.12 | 203,215 | -0.81(-1.33%) |
Apr 04, 2017 | 60.31 | 60.98 | 59.94 | 60.93 | 17,982 | +0.66(+1.10%) |