Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.81 | 54.81 | 54.40 | 54.61 | 5,368 | -0.07(-0.12%) |
Jun 29, 2017 | 55.04 | 55.04 | 54.41 | 54.68 | 10,887 | -0.01(-0.03%) |
Jun 28, 2017 | 54.22 | 54.70 | 54.22 | 54.70 | 6,600 | +0.70(+1.29%) |
Jun 27, 2017 | 54.02 | 54.32 | 53.97 | 54.00 | 18,679 | +0.04(+0.08%) |
Jun 26, 2017 | 53.80 | 54.06 | 53.79 | 53.95 | 4,998 | +0.38(+0.71%) |
Jun 23, 2017 | 53.82 | 53.82 | 53.53 | 53.58 | 19,523 | -0.25(-0.46%) |
Jun 22, 2017 | 53.94 | 53.96 | 53.81 | 53.83 | 10,019 | -0.26(-0.47%) |
Jun 21, 2017 | 54.68 | 54.68 | 54.08 | 54.08 | 18,372 | -0.57(-1.04%) |
Jun 20, 2017 | 54.87 | 54.91 | 54.65 | 54.65 | 10,674 | -0.31(-0.57%) |
Jun 19, 2017 | 55.26 | 55.26 | 54.96 | 54.96 | 5,321 | +0.06(+0.11%) |
Jun 16, 2017 | 55.09 | 55.09 | 54.77 | 54.90 | 4,822 | +0.10(+0.17%) |
Jun 15, 2017 | 54.48 | 54.87 | 54.48 | 54.80 | 4,164 | +0.03(+0.06%) |
Jun 14, 2017 | 54.26 | 54.77 | 54.26 | 54.77 | 4,381 | +0.25(+0.45%) |
Jun 13, 2017 | 54.46 | 54.58 | 54.36 | 54.53 | 5,525 | +0.23(+0.42%) |
Jun 12, 2017 | 54.23 | 54.45 | 54.14 | 54.30 | 10,530 | -0.01(-0.02%) |
Jun 09, 2017 | 53.67 | 54.36 | 53.66 | 54.31 | 17,763 | +0.81(+1.51%) |
Jun 08, 2017 | 52.96 | 53.67 | 52.93 | 53.50 | 15,602 | +0.53(+1.00%) |
Jun 07, 2017 | 52.94 | 53.07 | 52.89 | 52.97 | 20,811 | +0.06(+0.11%) |
Jun 06, 2017 | 53.24 | 53.24 | 52.82 | 52.91 | 9,811 | -0.49(-0.91%) |
Jun 05, 2017 | 53.81 | 53.81 | 53.40 | 53.40 | 12,604 | -0.34(-0.63%) |
Jun 02, 2017 | 53.74 | 53.82 | 53.72 | 53.74 | 15,147 | +0.00(+0.00%) |
Jun 01, 2017 | 53.14 | 53.74 | 53.14 | 53.74 | 7,701 | +0.63(+1.19%) |
May 31, 2017 | 52.95 | 53.11 | 52.65 | 53.10 | 8,795 | +0.14(+0.26%) |
May 30, 2017 | 52.87 | 52.96 | 52.81 | 52.96 | 10,330 | -0.03(-0.07%) |
May 26, 2017 | 53.08 | 53.14 | 52.96 | 53.00 | 10,363 | -0.11(-0.21%) |
May 25, 2017 | 52.80 | 53.11 | 52.80 | 53.11 | 4,713 | +0.53(+1.01%) |
May 24, 2017 | 52.57 | 52.64 | 52.54 | 52.58 | 2,963 | +0.03(+0.07%) |
May 23, 2017 | 52.28 | 52.59 | 52.16 | 52.55 | 5,228 | +0.29(+0.56%) |
May 22, 2017 | 52.05 | 52.32 | 52.05 | 52.25 | 7,910 | +0.28(+0.54%) |
May 19, 2017 | 52.01 | 52.17 | 51.95 | 51.97 | 9,395 | -0.10(-0.19%) |
May 18, 2017 | 51.72 | 52.21 | 51.72 | 52.07 | 8,299 | +0.28(+0.55%) |
May 17, 2017 | 51.95 | 52.15 | 51.75 | 51.79 | 11,130 | -0.69(-1.31%) |
May 16, 2017 | 52.57 | 52.57 | 52.37 | 52.48 | 6,680 | +0.06(+0.12%) |
May 15, 2017 | 52.21 | 52.52 | 52.21 | 52.42 | 70,891 | +0.24(+0.47%) |
May 12, 2017 | 52.30 | 52.33 | 52.13 | 52.17 | 4,815 | -0.39(-0.74%) |
May 11, 2017 | 52.63 | 52.71 | 52.28 | 52.56 | 5,086 | -0.18(-0.34%) |
May 10, 2017 | 52.48 | 52.75 | 52.22 | 52.74 | 5,307 | +0.18(+0.33%) |
May 09, 2017 | 53.07 | 53.07 | 52.55 | 52.57 | 8,412 | -0.39(-0.74%) |
May 08, 2017 | 53.11 | 53.11 | 52.91 | 52.96 | 4,106 | -0.15(-0.28%) |
May 05, 2017 | 53.34 | 53.34 | 53.06 | 53.11 | 6,005 | -0.02(-0.05%) |
May 04, 2017 | 53.08 | 53.56 | 53.08 | 53.13 | 9,991 | +0.27(+0.51%) |
May 03, 2017 | 52.60 | 52.91 | 52.60 | 52.87 | 2,112 | +0.25(+0.48%) |
May 02, 2017 | 52.75 | 52.77 | 52.54 | 52.62 | 17,096 | -0.20(-0.38%) |
May 01, 2017 | 52.82 | 52.87 | 52.59 | 52.81 | 7,780 | +0.13(+0.25%) |
Apr 28, 2017 | 53.05 | 53.08 | 52.68 | 52.68 | 17,401 | -0.41(-0.77%) |
Apr 27, 2017 | 52.88 | 53.18 | 52.80 | 53.09 | 7,548 | +0.09(+0.17%) |
Apr 26, 2017 | 52.71 | 53.27 | 52.71 | 53.00 | 6,702 | +0.26(+0.49%) |
Apr 25, 2017 | 52.70 | 52.82 | 52.68 | 52.75 | 8,477 | +0.33(+0.63%) |
Apr 24, 2017 | 52.45 | 52.79 | 52.25 | 52.42 | 9,816 | +0.63(+1.22%) |
Apr 21, 2017 | 51.76 | 51.94 | 51.76 | 51.78 | 5,586 | -0.23(-0.44%) |
Apr 20, 2017 | 51.69 | 52.01 | 51.49 | 52.01 | 20,700 | +0.49(+0.94%) |
Apr 19, 2017 | 51.97 | 52.00 | 51.52 | 51.52 | 6,285 | -0.20(-0.38%) |
Apr 18, 2017 | 51.81 | 51.81 | 51.58 | 51.72 | 5,606 | -0.37(-0.71%) |
Apr 17, 2017 | 51.49 | 52.09 | 51.49 | 52.09 | 3,560 | +0.58(+1.13%) |
Apr 13, 2017 | 51.76 | 51.91 | 51.51 | 51.51 | 9,872 | -0.39(-0.75%) |
Apr 12, 2017 | 52.24 | 52.24 | 51.71 | 51.90 | 9,041 | -0.37(-0.71%) |
Apr 11, 2017 | 52.31 | 52.42 | 52.08 | 52.27 | 5,827 | -0.14(-0.26%) |
Apr 10, 2017 | 52.35 | 52.55 | 52.17 | 52.41 | 12,238 | +0.14(+0.27%) |
Apr 07, 2017 | 52.28 | 52.43 | 52.15 | 52.27 | 5,910 | -0.06(-0.11%) |
Apr 06, 2017 | 51.99 | 52.44 | 51.99 | 52.33 | 7,539 | +0.22(+0.42%) |
Apr 05, 2017 | 52.78 | 52.82 | 52.11 | 52.11 | 5,873 | -0.35(-0.66%) |
Apr 04, 2017 | 52.23 | 52.53 | 52.23 | 52.46 | 5,294 | +0.18(+0.35%) |