Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 57.51 | 57.68 | 57.01 | 57.40 | 187,080 | -0.10(-0.18%) |
Jun 29, 2017 | 57.37 | 57.54 | 56.61 | 57.51 | 292,675 | -0.03(-0.06%) |
Jun 28, 2017 | 57.27 | 57.95 | 56.79 | 57.54 | 470,937 | +0.27(+0.48%) |
Jun 27, 2017 | 57.71 | 57.92 | 57.27 | 57.27 | 295,639 | -0.52(-0.89%) |
Jun 26, 2017 | 57.65 | 58.14 | 57.54 | 57.78 | 322,498 | +0.24(+0.42%) |
Jun 23, 2017 | 57.34 | 57.89 | 57.30 | 57.54 | 638,210 | +0.27(+0.48%) |
Jun 22, 2017 | 57.33 | 57.70 | 57.20 | 57.27 | 359,172 | +0.07(+0.12%) |
Jun 21, 2017 | 57.64 | 58.17 | 56.93 | 57.20 | 449,678 | -0.23(-0.41%) |
Jun 20, 2017 | 57.27 | 57.65 | 56.98 | 57.43 | 288,815 | +0.13(+0.23%) |
Jun 19, 2017 | 57.40 | 57.70 | 57.07 | 57.30 | 422,936 | +0.10(+0.18%) |
Jun 16, 2017 | 56.33 | 57.30 | 56.33 | 57.20 | 847,985 | +0.44(+0.77%) |
Jun 15, 2017 | 56.03 | 56.76 | 55.96 | 56.76 | 215,270 | +0.40(+0.71%) |
Jun 14, 2017 | 55.69 | 56.43 | 55.42 | 56.36 | 216,665 | +0.47(+0.84%) |
Jun 13, 2017 | 55.46 | 55.93 | 55.34 | 55.89 | 129,485 | +0.17(+0.30%) |
Jun 12, 2017 | 55.32 | 55.99 | 55.29 | 55.72 | 207,711 | +0.13(+0.24%) |
Jun 09, 2017 | 55.15 | 55.86 | 55.15 | 55.59 | 266,658 | +0.47(+0.85%) |
Jun 08, 2017 | 54.52 | 55.42 | 54.21 | 55.12 | 182,360 | +0.60(+1.11%) |
Jun 07, 2017 | 54.89 | 54.92 | 54.31 | 54.52 | 151,345 | -0.17(-0.31%) |
Jun 06, 2017 | 54.85 | 54.92 | 54.31 | 54.68 | 128,182 | +0.00(+0.00%) |
Jun 05, 2017 | 55.02 | 55.12 | 54.53 | 54.68 | 165,224 | -0.40(-0.73%) |
Jun 02, 2017 | 55.02 | 55.56 | 54.72 | 55.09 | 232,811 | +0.27(+0.49%) |
Jun 01, 2017 | 54.28 | 54.85 | 53.91 | 54.82 | 297,383 | +0.67(+1.24%) |
May 31, 2017 | 54.21 | 54.31 | 53.54 | 54.15 | 197,264 | +0.07(+0.12%) |
May 30, 2017 | 54.28 | 54.38 | 53.91 | 54.08 | 170,728 | -0.17(-0.31%) |
May 26, 2017 | 54.21 | 54.42 | 53.64 | 54.25 | 199,700 | -0.13(-0.25%) |
May 25, 2017 | 54.21 | 54.52 | 54.05 | 54.38 | 230,809 | +0.34(+0.62%) |
May 24, 2017 | 54.08 | 54.15 | 53.68 | 54.05 | 162,306 | +0.13(+0.25%) |
May 23, 2017 | 53.61 | 54.08 | 53.34 | 53.91 | 177,802 | +0.47(+0.88%) |
May 22, 2017 | 52.84 | 53.58 | 52.81 | 53.44 | 182,494 | +0.67(+1.27%) |
May 19, 2017 | 52.54 | 52.94 | 52.44 | 52.77 | 323,890 | +0.23(+0.45%) |
May 18, 2017 | 52.60 | 52.84 | 52.13 | 52.54 | 354,194 | +0.00(+0.00%) |
May 17, 2017 | 52.47 | 52.67 | 52.17 | 52.54 | 215,509 | -0.07(-0.13%) |
May 16, 2017 | 52.50 | 52.84 | 52.37 | 52.60 | 322,801 | +0.13(+0.26%) |
May 15, 2017 | 52.44 | 52.84 | 52.27 | 52.47 | 245,497 | +0.13(+0.26%) |
May 12, 2017 | 52.57 | 52.60 | 52.23 | 52.34 | 216,212 | -0.13(-0.26%) |
May 11, 2017 | 52.27 | 52.74 | 51.90 | 52.47 | 817,880 | +0.47(+0.90%) |
May 10, 2017 | 52.03 | 52.39 | 51.93 | 52.00 | 195,062 | -0.07(-0.13%) |
May 09, 2017 | 53.17 | 53.21 | 51.80 | 52.07 | 347,381 | -1.01(-1.90%) |
May 08, 2017 | 53.98 | 54.15 | 53.01 | 53.07 | 475,548 | -0.77(-1.43%) |
May 05, 2017 | 53.34 | 54.05 | 53.01 | 53.85 | 518,626 | +0.50(+0.94%) |
May 04, 2017 | 53.61 | 53.71 | 52.84 | 53.34 | 232,378 | -0.30(-0.56%) |
May 03, 2017 | 54.35 | 54.35 | 53.48 | 53.64 | 231,053 | -0.60(-1.11%) |
May 02, 2017 | 55.19 | 55.19 | 54.08 | 54.25 | 235,681 | -1.04(-1.88%) |
May 01, 2017 | 54.85 | 55.93 | 54.62 | 55.29 | 314,606 | +0.57(+1.04%) |
Apr 28, 2017 | 55.32 | 55.39 | 54.62 | 54.72 | 291,310 | -0.67(-1.21%) |
Apr 27, 2017 | 55.89 | 55.06 | 55.39 | 363,310 | +0.20(+0.36%) | |
Apr 26, 2017 | 54.48 | 55.52 | 54.42 | 55.19 | 340,508 | +0.67(+1.23%) |
Apr 25, 2017 | 54.28 | 54.78 | 54.21 | 54.52 | 223,715 | +0.13(+0.25%) |
Apr 24, 2017 | 54.11 | 54.42 | 53.69 | 54.38 | 206,013 | +0.57(+1.06%) |
Apr 21, 2017 | 53.58 | 54.08 | 53.48 | 53.81 | 173,729 | +0.23(+0.44%) |
Apr 20, 2017 | 53.48 | 53.95 | 53.09 | 53.58 | 246,405 | +0.03(+0.06%) |
Apr 19, 2017 | 53.51 | 53.68 | 53.38 | 53.54 | 154,938 | +0.07(+0.13%) |
Apr 18, 2017 | 53.41 | 53.56 | 53.24 | 53.48 | 261,919 | +0.10(+0.19%) |
Apr 17, 2017 | 53.01 | 53.51 | 53.01 | 53.38 | 188,608 | +0.47(+0.89%) |
Apr 13, 2017 | 52.94 | 53.31 | 52.74 | 52.91 | 174,986 | +0.03(+0.06%) |
Apr 12, 2017 | 53.11 | 53.11 | 52.67 | 52.87 | 122,443 | -0.27(-0.51%) |
Apr 11, 2017 | 52.40 | 53.48 | 52.27 | 53.14 | 252,163 | +0.60(+1.15%) |
Apr 10, 2017 | 52.00 | 52.64 | 51.80 | 52.54 | 234,063 | +0.64(+1.23%) |
Apr 07, 2017 | 52.30 | 52.60 | 51.83 | 51.90 | 358,576 | -0.34(-0.64%) |
Apr 06, 2017 | 51.63 | 52.40 | 51.43 | 52.23 | 311,246 | +0.60(+1.17%) |
Apr 05, 2017 | 52.20 | 52.37 | 51.63 | 51.63 | 213,372 | -0.47(-0.90%) |
Apr 04, 2017 | 51.50 | 52.27 | 51.50 | 52.10 | 202,209 | +0.50(+0.98%) |