Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 57.91 | 57.62 | 57.79 | 4,292,210 | +0.14(+0.24%) | |
Jun 29, 2017 | 58.11 | 58.13 | 57.35 | 57.65 | 1,915,758 | -0.53(-0.91%) |
Jun 28, 2017 | 57.90 | 58.25 | 57.90 | 58.17 | 2,106,941 | +0.45(+0.78%) |
Jun 27, 2017 | 58.00 | 58.05 | 57.71 | 57.72 | 1,920,183 | -0.25(-0.43%) |
Jun 26, 2017 | 58.17 | 58.22 | 57.92 | 57.97 | 4,130,559 | +0.14(+0.24%) |
Jun 23, 2017 | 57.92 | 57.83 | 1,243,083 | +0.10(+0.17%) | ||
Jun 22, 2017 | 57.76 | 57.87 | 57.69 | 57.73 | 2,322,689 | -0.01(-0.02%) |
Jun 21, 2017 | 57.77 | 57.87 | 57.61 | 57.74 | 1,265,313 | +0.03(+0.05%) |
Jun 20, 2017 | 58.11 | 58.11 | 57.72 | 57.72 | 2,442,434 | -0.46(-0.79%) |
Jun 19, 2017 | 58.03 | 58.23 | 58.01 | 58.17 | 2,033,477 | +0.34(+0.59%) |
Jun 16, 2017 | 57.74 | 57.83 | 57.56 | 57.83 | 1,758,654 | +0.21(+0.36%) |
Jun 15, 2017 | 57.35 | 57.63 | 57.30 | 57.62 | 2,144,026 | -0.31(-0.54%) |
Jun 14, 2017 | 58.22 | 58.22 | 57.75 | 57.94 | 2,240,349 | -0.08(-0.14%) |
Jun 13, 2017 | 57.93 | 58.04 | 57.83 | 58.02 | 974,774 | +0.32(+0.56%) |
Jun 12, 2017 | 57.65 | 57.72 | 57.50 | 57.69 | 3,505,368 | -0.10(-0.18%) |
Jun 09, 2017 | 57.96 | 58.12 | 57.52 | 57.80 | 1,782,530 | -0.20(-0.35%) |
Jun 08, 2017 | 57.95 | 58.01 | 57.81 | 58.00 | 1,897,050 | +0.04(+0.08%) |
Jun 07, 2017 | 57.91 | 58.04 | 57.74 | 57.95 | 2,668,601 | +0.03(+0.06%) |
Jun 06, 2017 | 57.86 | 58.01 | 57.85 | 57.92 | 1,455,898 | -0.15(-0.26%) |
Jun 05, 2017 | 58.07 | 58.09 | 57.95 | 58.07 | 1,844,165 | -0.06(-0.11%) |
Jun 02, 2017 | 57.98 | 58.19 | 57.87 | 58.13 | 3,612,700 | +0.32(+0.56%) |
Jun 01, 2017 | 57.48 | 57.81 | 57.33 | 57.81 | 3,743,529 | +0.47(+0.82%) |
May 31, 2017 | 57.52 | 57.53 | 57.24 | 57.33 | 1,295,331 | -0.09(-0.15%) |
May 30, 2017 | 57.30 | 57.42 | 57.30 | 57.42 | 1,405,686 | -0.03(-0.05%) |
May 26, 2017 | 57.40 | 57.46 | 57.36 | 57.45 | 1,430,788 | -0.03(-0.06%) |
May 25, 2017 | 57.40 | 57.56 | 57.40 | 57.48 | 1,248,429 | +0.17(+0.30%) |
May 24, 2017 | 57.14 | 57.33 | 57.13 | 57.31 | 1,103,205 | +0.11(+0.20%) |
May 23, 2017 | 57.18 | 57.27 | 57.15 | 57.20 | 1,927,926 | +0.03(+0.05%) |
May 22, 2017 | 57.04 | 57.20 | 57.04 | 57.17 | 1,717,487 | +0.23(+0.40%) |
May 19, 2017 | 56.65 | 57.05 | 56.65 | 56.94 | 1,383,075 | +0.58(+1.04%) |
May 18, 2017 | 56.21 | 56.54 | 56.00 | 56.36 | 2,262,687 | +0.07(+0.12%) |
May 17, 2017 | 56.78 | 56.88 | 56.29 | 56.29 | 1,681,973 | -0.86(-1.51%) |
May 16, 2017 | 57.23 | 57.25 | 57.08 | 57.15 | 775,139 | +0.10(+0.18%) |
May 15, 2017 | 56.92 | 57.08 | 56.88 | 57.05 | 1,442,162 | +0.31(+0.55%) |
May 12, 2017 | 56.68 | 56.76 | 56.62 | 56.73 | 1,108,838 | +0.07(+0.12%) |
May 11, 2017 | 56.65 | 56.68 | 56.38 | 56.66 | 3,138,329 | -0.08(-0.14%) |
May 10, 2017 | 56.58 | 56.77 | 56.58 | 56.74 | 1,068,056 | +0.13(+0.23%) |
May 09, 2017 | 56.65 | 56.75 | 56.53 | 56.61 | 1,157,470 | -0.02(-0.03%) |
May 08, 2017 | 56.68 | 56.70 | 56.55 | 56.63 | 996,756 | -0.11(-0.20%) |
May 05, 2017 | 56.46 | 56.80 | 56.41 | 56.74 | 1,154,113 | +0.38(+0.67%) |
May 04, 2017 | 56.31 | 56.38 | 56.20 | 56.37 | 805,770 | +0.12(+0.22%) |
May 03, 2017 | 56.26 | 56.30 | 56.12 | 56.24 | 1,075,824 | -0.17(-0.29%) |
May 02, 2017 | 56.38 | 56.42 | 56.26 | 56.41 | 3,838,983 | +0.17(+0.29%) |
May 01, 2017 | 56.24 | 56.35 | 56.15 | 56.24 | 1,453,591 | +0.15(+0.26%) |
Apr 28, 2017 | 56.15 | 56.21 | 56.03 | 56.10 | 1,732,256 | -0.02(-0.03%) |
Apr 27, 2017 | 56.19 | 56.21 | 55.98 | 56.11 | 2,174,088 | +0.02(+0.03%) |
Apr 26, 2017 | 56.15 | 56.35 | 56.09 | 56.10 | 1,559,490 | -0.11(-0.20%) |
Apr 25, 2017 | 56.05 | 56.28 | 56.04 | 56.21 | 2,557,199 | +0.38(+0.67%) |
Apr 24, 2017 | 55.80 | 55.91 | 55.76 | 55.83 | 2,228,041 | +0.84(+1.52%) |
Apr 21, 2017 | 55.04 | 55.08 | 54.90 | 55.00 | 2,333,383 | -0.08(-0.14%) |
Apr 20, 2017 | 54.94 | 55.16 | 54.88 | 55.07 | 1,926,739 | +0.44(+0.80%) |
Apr 19, 2017 | 54.94 | 54.98 | 54.57 | 54.64 | 1,118,918 | -0.14(-0.25%) |
Apr 18, 2017 | 54.76 | 54.90 | 54.60 | 54.78 | 2,006,201 | -0.27(-0.49%) |
Apr 17, 2017 | 54.83 | 55.05 | 54.77 | 55.05 | 2,433,410 | +0.43(+0.78%) |
Apr 13, 2017 | 54.87 | 55.00 | 54.62 | 54.62 | 2,073,800 | -0.37(-0.67%) |
Apr 12, 2017 | 55.07 | 55.08 | 54.86 | 54.99 | 1,358,536 | -0.13(-0.24%) |
Apr 11, 2017 | 55.09 | 55.14 | 54.73 | 55.12 | 1,415,446 | +0.07(+0.13%) |
Apr 10, 2017 | 55.07 | 55.19 | 54.94 | 55.05 | 2,083,063 | -0.02(-0.03%) |
Apr 07, 2017 | 55.04 | 55.21 | 54.99 | 55.07 | 1,091,876 | -0.05(-0.09%) |
Apr 06, 2017 | 55.10 | 55.22 | 54.98 | 55.12 | 1,893,669 | +0.05(+0.09%) |
Apr 05, 2017 | 55.35 | 55.55 | 55.00 | 55.07 | 3,318,255 | -0.15(-0.27%) |
Apr 04, 2017 | 55.06 | 55.23 | 54.98 | 55.21 | 2,266,009 | +0.02(+0.03%) |