Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2017 | 57.68 | 57.68 | 57.68 | 0 | +3.17(+5.82%) | |
Jun 30, 2017 | 54.06 | 54.92 | 53.73 | 54.51 | 5,105,698 | +0.99(+1.85%) |
Jun 29, 2017 | 53.68 | 54.42 | 53.25 | 53.52 | 3,290,347 | +0.02(+0.04%) |
Jun 28, 2017 | 53.58 | 54.07 | 53.36 | 53.50 | 1,995,404 | +0.13(+0.24%) |
Jun 27, 2017 | 53.78 | 54.06 | 53.31 | 53.37 | 2,195,867 | -0.33(-0.61%) |
Jun 26, 2017 | 54.23 | 54.43 | 53.68 | 53.70 | 1,978,958 | -0.29(-0.54%) |
Jun 23, 2017 | 54.39 | 54.76 | 53.57 | 53.99 | 6,400,122 | -0.53(-0.97%) |
Jun 22, 2017 | 54.78 | 55.07 | 54.15 | 54.52 | 6,118,821 | -0.33(-0.60%) |
Jun 21, 2017 | 55.36 | 55.47 | 54.41 | 54.85 | 3,700,108 | -0.62(-1.12%) |
Jun 20, 2017 | 55.76 | 56.17 | 55.28 | 55.47 | 4,323,045 | -1.08(-1.91%) |
Jun 19, 2017 | 57.25 | 57.25 | 56.37 | 56.55 | 1,794,725 | -0.74(-1.29%) |
Jun 16, 2017 | 56.58 | 57.53 | 55.86 | 57.29 | 3,687,710 | +0.97(+1.72%) |
Jun 15, 2017 | 55.65 | 56.62 | 55.65 | 56.32 | 2,633,298 | +0.21(+0.37%) |
Jun 14, 2017 | 56.77 | 56.78 | 55.33 | 56.11 | 3,816,645 | -0.96(-1.68%) |
Jun 13, 2017 | 56.03 | 57.07 | 55.60 | 57.07 | 2,917,926 | +0.91(+1.62%) |
Jun 12, 2017 | 56.17 | 56.43 | 55.62 | 56.16 | 3,176,744 | +0.63(+1.13%) |
Jun 09, 2017 | 54.42 | 55.79 | 54.28 | 55.53 | 3,154,746 | +1.19(+2.19%) |
Jun 08, 2017 | 54.70 | 53.85 | 54.34 | 2,626,425 | +0.06(+0.11%) | |
Jun 07, 2017 | 55.49 | 55.62 | 53.42 | 54.28 | 4,171,972 | -1.32(-2.37%) |
Jun 06, 2017 | 54.59 | 55.71 | 54.33 | 55.60 | 3,228,819 | +0.87(+1.59%) |
Jun 05, 2017 | 54.86 | 55.22 | 54.69 | 54.73 | 1,576,964 | -0.22(-0.40%) |
Jun 02, 2017 | 55.01 | 55.14 | 54.25 | 54.95 | 2,309,880 | -0.58(-1.04%) |
Jun 01, 2017 | 55.15 | 55.53 | 54.32 | 55.53 | 2,748,769 | +0.38(+0.69%) |
May 31, 2017 | 54.35 | 55.42 | 54.21 | 55.15 | 3,906,148 | +0.08(+0.15%) |
May 30, 2017 | 55.17 | 55.65 | 54.62 | 55.07 | 2,319,467 | -0.38(-0.69%) |
May 26, 2017 | 54.90 | 55.64 | 54.75 | 55.45 | 2,353,649 | +0.61(+1.11%) |
May 25, 2017 | 56.80 | 57.08 | 54.76 | 54.84 | 4,413,681 | -2.09(-3.67%) |
May 24, 2017 | 57.81 | 58.15 | 56.84 | 56.93 | 2,025,340 | -0.74(-1.28%) |
May 23, 2017 | 57.85 | 58.10 | 57.28 | 57.67 | 1,269,842 | -0.33(-0.57%) |
May 22, 2017 | 58.57 | 58.60 | 57.41 | 58.00 | 1,868,563 | -0.22(-0.38%) |
May 19, 2017 | 57.43 | 58.31 | 57.26 | 58.22 | 2,620,661 | +1.09(+1.91%) |
May 18, 2017 | 57.04 | 58.06 | 57.04 | 57.13 | 2,080,040 | -0.30(-0.52%) |
May 17, 2017 | 57.50 | 58.10 | 57.04 | 57.43 | 3,420,295 | -0.07(-0.12%) |
May 16, 2017 | 58.42 | 58.42 | 57.45 | 57.50 | 2,879,189 | -0.51(-0.88%) |
May 15, 2017 | 59.47 | 59.56 | 58.00 | 58.01 | 2,222,890 | -0.25(-0.43%) |
May 12, 2017 | 59.15 | 59.51 | 57.52 | 58.26 | 4,096,330 | -1.07(-1.80%) |
May 11, 2017 | 60.47 | 60.77 | 59.26 | 59.33 | 1,804,137 | -0.74(-1.23%) |
May 10, 2017 | 59.16 | 60.49 | 58.80 | 60.07 | 2,343,109 | +1.47(+2.51%) |
May 09, 2017 | 59.30 | 59.42 | 58.57 | 58.60 | 1,936,362 | -0.88(-1.48%) |
May 08, 2017 | 59.14 | 59.76 | 58.73 | 59.48 | 1,924,591 | +0.15(+0.25%) |
May 05, 2017 | 57.59 | 59.47 | 57.40 | 59.33 | 3,052,852 | +1.92(+3.34%) |
May 04, 2017 | 58.45 | 58.54 | 56.90 | 57.41 | 3,235,271 | -1.64(-2.78%) |
May 03, 2017 | 59.28 | 59.79 | 58.38 | 59.05 | 3,066,583 | -0.52(-0.87%) |
May 02, 2017 | 59.78 | 59.96 | 59.27 | 59.57 | 2,578,470 | -0.14(-0.23%) |