Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.24 | 54.87 | 54.19 | 54.51 | 3,183,214 | +0.60(+1.12%) |
Jun 29, 2017 | 54.55 | 54.61 | 53.81 | 53.91 | 4,466,644 | -0.66(-1.21%) |
Jun 28, 2017 | 54.84 | 55.22 | 54.55 | 54.57 | 2,676,799 | +0.15(+0.27%) |
Jun 27, 2017 | 55.03 | 55.15 | 54.38 | 54.42 | 3,852,577 | -1.30(-2.32%) |
Jun 26, 2017 | 55.54 | 56.00 | 55.35 | 55.72 | 1,535,213 | +0.34(+0.61%) |
Jun 23, 2017 | 55.33 | 55.64 | 55.24 | 55.38 | 2,185,159 | +0.12(+0.21%) |
Jun 22, 2017 | 55.33 | 55.68 | 55.21 | 55.26 | 2,041,350 | -0.05(-0.10%) |
Jun 21, 2017 | 55.94 | 56.09 | 55.24 | 55.31 | 2,036,210 | -0.48(-0.86%) |
Jun 20, 2017 | 56.35 | 56.51 | 55.77 | 55.79 | 2,274,697 | -0.53(-0.93%) |
Jun 19, 2017 | 56.51 | 56.61 | 56.00 | 56.32 | 2,893,141 | -0.09(-0.17%) |
Jun 16, 2017 | 57.25 | 57.29 | 55.79 | 56.41 | 4,581,593 | -0.96(-1.67%) |
Jun 15, 2017 | 57.53 | 57.80 | 57.20 | 57.37 | 2,117,147 | -0.31(-0.53%) |
Jun 14, 2017 | 57.73 | 58.30 | 57.64 | 57.68 | 2,153,981 | +0.15(+0.26%) |
Jun 13, 2017 | 57.19 | 57.66 | 56.77 | 57.53 | 2,135,689 | +0.17(+0.30%) |
Jun 12, 2017 | 57.13 | 57.79 | 57.10 | 57.36 | 3,209,282 | +0.33(+0.58%) |
Jun 09, 2017 | 56.66 | 57.11 | 56.57 | 57.03 | 1,788,686 | +0.32(+0.57%) |
Jun 08, 2017 | 57.49 | 56.69 | 56.70 | 2,370,321 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.10 | 57.47 | 57.06 | 57.39 | 2,078,090 | +0.23(+0.40%) |
Jun 06, 2017 | 57.17 | 57.36 | 57.01 | 57.17 | 1,499,346 | -0.09(-0.15%) |
Jun 05, 2017 | 57.03 | 57.32 | 56.94 | 57.25 | 1,965,918 | -0.02(-0.03%) |
Jun 02, 2017 | 57.69 | 57.69 | 57.08 | 57.27 | 2,243,368 | +0.02(+0.04%) |
Jun 01, 2017 | 56.42 | 57.25 | 56.16 | 57.25 | 2,644,249 | +1.05(+1.87%) |
May 31, 2017 | 56.36 | 56.64 | 56.15 | 56.19 | 2,181,090 | -0.06(-0.11%) |
May 30, 2017 | 56.46 | 56.46 | 55.86 | 56.26 | 2,328,194 | -0.33(-0.58%) |
May 26, 2017 | 56.73 | 56.91 | 56.33 | 56.59 | 1,685,207 | -0.05(-0.08%) |
May 25, 2017 | 56.77 | 56.98 | 56.42 | 56.63 | 2,846,845 | +0.12(+0.22%) |
May 24, 2017 | 55.80 | 56.57 | 55.76 | 56.51 | 3,329,615 | +0.71(+1.27%) |
May 23, 2017 | 55.60 | 55.96 | 55.53 | 55.80 | 2,548,870 | +0.23(+0.42%) |
May 22, 2017 | 55.01 | 55.66 | 55.01 | 55.57 | 1,568,229 | +0.22(+0.39%) |
May 19, 2017 | 54.70 | 55.40 | 54.40 | 55.35 | 3,344,892 | +0.74(+1.36%) |
May 18, 2017 | 54.84 | 54.97 | 54.43 | 54.61 | 3,124,280 | -0.35(-0.64%) |
May 17, 2017 | 54.82 | 55.29 | 54.52 | 54.96 | 3,245,487 | +0.14(+0.26%) |
May 16, 2017 | 55.43 | 55.46 | 54.69 | 54.82 | 2,941,905 | -0.52(-0.94%) |
May 15, 2017 | 55.12 | 55.43 | 55.11 | 55.34 | 2,964,880 | +0.15(+0.27%) |
May 12, 2017 | 54.90 | 55.29 | 54.78 | 55.19 | 2,490,379 | +0.11(+0.20%) |
May 11, 2017 | 55.36 | 55.41 | 54.69 | 55.08 | 4,403,715 | -0.28(-0.51%) |
May 10, 2017 | 55.18 | 55.57 | 55.15 | 55.36 | 2,478,861 | +0.16(+0.28%) |
May 09, 2017 | 56.58 | 56.66 | 54.91 | 55.21 | 4,701,153 | -1.44(-2.54%) |
May 08, 2017 | 55.08 | 57.22 | 54.74 | 56.65 | 8,940,626 | +1.57(+2.84%) |
May 05, 2017 | 55.12 | 55.12 | 54.54 | 55.08 | 3,445,626 | +0.23(+0.41%) |
May 04, 2017 | 53.52 | 55.71 | 53.52 | 54.86 | 6,864,616 | +1.14(+2.12%) |
May 03, 2017 | 53.86 | 53.92 | 53.51 | 53.72 | 3,662,292 | -0.07(-0.13%) |
May 02, 2017 | 54.94 | 54.94 | 53.70 | 53.79 | 4,653,336 | -0.87(-1.60%) |
May 01, 2017 | 55.39 | 55.47 | 54.65 | 54.66 | 2,644,870 | -0.66(-1.20%) |
Apr 28, 2017 | 55.37 | 55.46 | 54.99 | 55.32 | 5,002,134 | +0.03(+0.06%) |
Apr 27, 2017 | 55.76 | 55.81 | 55.15 | 55.29 | 2,943,715 | -0.41(-0.74%) |
Apr 26, 2017 | 56.40 | 56.44 | 55.69 | 55.71 | 3,116,802 | -0.67(-1.19%) |
Apr 25, 2017 | 56.73 | 56.86 | 56.37 | 56.38 | 2,846,485 | -0.33(-0.58%) |
Apr 24, 2017 | 56.70 | 56.88 | 56.52 | 56.70 | 2,391,881 | +0.27(+0.48%) |
Apr 21, 2017 | 56.52 | 56.71 | 56.36 | 56.43 | 3,515,295 | -0.29(-0.51%) |
Apr 20, 2017 | 56.57 | 56.76 | 56.28 | 56.72 | 2,777,821 | +0.10(+0.18%) |
Apr 19, 2017 | 57.00 | 57.14 | 56.47 | 56.62 | 1,545,859 | -0.25(-0.44%) |
Apr 18, 2017 | 56.40 | 57.18 | 56.34 | 56.87 | 2,350,743 | +0.52(+0.93%) |
Apr 17, 2017 | 56.17 | 56.39 | 56.10 | 56.34 | 1,623,252 | +0.28(+0.50%) |
Apr 13, 2017 | 56.37 | 56.56 | 56.03 | 56.06 | 2,179,201 | -0.30(-0.53%) |
Apr 12, 2017 | 56.16 | 56.56 | 56.08 | 56.36 | 3,201,184 | +0.14(+0.25%) |
Apr 11, 2017 | 56.34 | 56.52 | 56.08 | 56.22 | 2,624,605 | -0.09(-0.17%) |
Apr 10, 2017 | 56.48 | 56.70 | 56.20 | 56.31 | 2,200,767 | -0.25(-0.44%) |
Apr 07, 2017 | 56.38 | 56.67 | 56.30 | 56.56 | 2,324,332 | +0.14(+0.25%) |
Apr 06, 2017 | 56.56 | 56.56 | 56.12 | 56.42 | 2,281,411 | -0.27(-0.47%) |
Apr 05, 2017 | 56.37 | 56.86 | 56.24 | 56.69 | 1,946,385 | +0.37(+0.66%) |
Apr 04, 2017 | 56.42 | 56.63 | 55.99 | 56.31 | 1,823,578 | -0.08(-0.14%) |