Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 57.35 | 57.65 | 57.27 | 57.44 | 155,214 | +0.26(+0.45%) |
Jun 29, 2017 | 57.84 | 57.84 | 56.96 | 57.18 | 211,537 | -0.54(-0.93%) |
Jun 28, 2017 | 57.56 | 57.89 | 57.56 | 57.71 | 159,344 | +0.30(+0.52%) |
Jun 27, 2017 | 57.66 | 57.76 | 57.40 | 57.42 | 162,194 | -0.36(-0.62%) |
Jun 26, 2017 | 57.81 | 57.89 | 57.73 | 57.77 | 167,048 | +0.14(+0.24%) |
Jun 23, 2017 | 57.66 | 57.73 | 57.51 | 57.63 | 248,563 | +0.07(+0.12%) |
Jun 22, 2017 | 57.60 | 57.70 | 57.48 | 57.56 | 186,087 | -0.03(-0.05%) |
Jun 21, 2017 | 58.01 | 58.04 | 57.54 | 57.59 | 188,708 | -0.38(-0.66%) |
Jun 20, 2017 | 58.24 | 58.27 | 57.95 | 57.98 | 146,364 | -0.37(-0.63%) |
Jun 19, 2017 | 58.15 | 58.34 | 58.03 | 58.34 | 118,832 | +0.33(+0.56%) |
Jun 16, 2017 | 58.12 | 58.12 | 57.64 | 58.02 | 144,658 | -0.12(-0.20%) |
Jun 15, 2017 | 58.02 | 58.17 | 57.84 | 58.14 | 146,401 | -0.01(-0.02%) |
Jun 14, 2017 | 58.22 | 58.22 | 58.02 | 58.15 | 155,676 | +0.04(+0.07%) |
Jun 13, 2017 | 57.86 | 58.15 | 57.80 | 58.11 | 121,769 | +0.23(+0.39%) |
Jun 12, 2017 | 57.70 | 58.00 | 57.70 | 57.88 | 170,527 | +0.14(+0.24%) |
Jun 09, 2017 | 57.22 | 57.74 | 57.20 | 57.74 | 173,626 | +0.59(+1.04%) |
Jun 08, 2017 | 57.17 | 57.31 | 57.06 | 57.14 | 150,104 | -0.07(-0.12%) |
Jun 07, 2017 | 57.20 | 57.30 | 57.07 | 57.21 | 273,321 | +0.00(+0.00%) |
Jun 06, 2017 | 57.34 | 57.43 | 57.17 | 57.21 | 131,734 | -0.34(-0.59%) |
Jun 05, 2017 | 57.64 | 57.64 | 57.45 | 57.55 | 141,254 | -0.04(-0.07%) |
Jun 02, 2017 | 57.44 | 57.67 | 57.44 | 57.59 | 184,058 | +0.12(+0.21%) |
Jun 01, 2017 | 57.01 | 57.47 | 56.95 | 57.47 | 173,348 | +0.54(+0.96%) |
May 31, 2017 | 56.86 | 56.96 | 56.71 | 56.93 | 131,713 | +0.19(+0.33%) |
May 30, 2017 | 56.63 | 56.81 | 56.59 | 56.74 | 147,896 | -0.06(-0.10%) |
May 26, 2017 | 56.68 | 56.81 | 56.68 | 56.80 | 97,341 | +0.02(+0.03%) |
May 25, 2017 | 56.77 | 56.84 | 56.61 | 56.78 | 192,386 | +0.13(+0.23%) |
May 24, 2017 | 56.48 | 56.67 | 56.47 | 56.65 | 196,312 | +0.12(+0.21%) |
May 23, 2017 | 56.63 | 56.76 | 56.50 | 56.53 | 304,001 | -0.11(-0.19%) |
May 22, 2017 | 56.35 | 56.68 | 56.35 | 56.64 | 209,183 | +0.31(+0.55%) |
May 19, 2017 | 55.95 | 56.44 | 55.95 | 56.33 | 145,985 | +0.41(+0.73%) |
May 18, 2017 | 55.73 | 56.13 | 55.62 | 55.93 | 209,730 | +0.13(+0.23%) |
May 17, 2017 | 56.00 | 56.08 | 55.77 | 55.80 | 400,049 | -0.46(-0.81%) |
May 16, 2017 | 56.48 | 56.51 | 56.23 | 56.25 | 295,191 | -0.17(-0.30%) |
May 15, 2017 | 56.12 | 56.46 | 56.12 | 56.42 | 158,545 | +0.32(+0.57%) |
May 12, 2017 | 56.22 | 56.28 | 56.08 | 56.10 | 292,038 | -0.19(-0.33%) |
May 11, 2017 | 56.33 | 56.38 | 56.04 | 56.29 | 199,672 | -0.20(-0.36%) |
May 10, 2017 | 56.46 | 56.51 | 56.39 | 56.50 | 171,885 | +0.02(+0.04%) |
May 09, 2017 | 56.58 | 56.62 | 56.38 | 56.47 | 167,105 | -0.05(-0.09%) |
May 08, 2017 | 56.70 | 56.73 | 56.45 | 56.52 | 189,120 | -0.19(-0.33%) |
May 05, 2017 | 56.58 | 56.71 | 56.48 | 56.71 | 180,423 | +0.25(+0.44%) |
May 04, 2017 | 56.35 | 56.46 | 56.16 | 56.46 | 237,274 | +0.25(+0.44%) |
May 03, 2017 | 56.24 | 56.27 | 56.00 | 56.21 | 240,916 | -0.09(-0.16%) |
May 02, 2017 | 56.41 | 56.41 | 56.19 | 56.30 | 151,624 | -0.10(-0.18%) |
May 01, 2017 | 56.75 | 56.75 | 56.31 | 56.40 | 162,781 | -0.10(-0.18%) |
Apr 28, 2017 | 56.70 | 56.76 | 56.46 | 56.50 | 133,205 | -0.27(-0.47%) |
Apr 27, 2017 | 56.66 | 56.85 | 56.61 | 56.77 | 179,248 | +0.13(+0.23%) |
Apr 26, 2017 | 56.60 | 56.88 | 56.60 | 56.64 | 172,644 | -0.07(-0.12%) |
Apr 25, 2017 | 56.49 | 56.78 | 56.49 | 56.71 | 272,558 | +0.38(+0.67%) |
Apr 24, 2017 | 56.39 | 56.42 | 56.22 | 56.33 | 234,412 | +0.64(+1.16%) |
Apr 21, 2017 | 55.83 | 55.84 | 55.59 | 55.69 | 228,191 | -0.11(-0.20%) |
Apr 20, 2017 | 55.50 | 55.90 | 55.48 | 55.80 | 357,260 | +0.45(+0.81%) |
Apr 19, 2017 | 55.57 | 55.62 | 55.29 | 55.35 | 308,784 | -0.07(-0.13%) |
Apr 18, 2017 | 55.27 | 55.52 | 55.27 | 55.42 | 298,322 | -0.20(-0.36%) |
Apr 17, 2017 | 55.36 | 55.65 | 55.29 | 55.62 | 351,203 | +0.43(+0.77%) |
Apr 13, 2017 | 55.33 | 55.51 | 55.16 | 55.19 | 538,067 | -0.32(-0.58%) |
Apr 12, 2017 | 55.55 | 55.67 | 55.44 | 55.52 | 292,810 | -0.20(-0.36%) |
Apr 11, 2017 | 55.62 | 55.72 | 55.36 | 55.72 | 283,255 | +0.07(+0.12%) |
Apr 10, 2017 | 55.63 | 55.82 | 55.49 | 55.65 | 217,484 | +0.10(+0.18%) |
Apr 07, 2017 | 55.43 | 55.69 | 55.43 | 55.55 | 193,129 | +0.04(+0.07%) |
Apr 06, 2017 | 55.50 | 55.68 | 55.38 | 55.51 | 170,401 | +0.10(+0.18%) |
Apr 05, 2017 | 55.64 | 55.97 | 55.36 | 55.41 | 310,850 | -0.06(-0.11%) |
Apr 04, 2017 | 55.53 | 55.59 | 55.30 | 55.47 | 257,133 | -0.11(-0.20%) |