Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.52 | 53.80 | 52.85 | 53.41 | 587,647 | +0.15(+0.28%) |
Jun 29, 2017 | 54.03 | 54.59 | 52.87 | 53.26 | 580,248 | -0.75(-1.39%) |
Jun 28, 2017 | 53.70 | 54.86 | 53.55 | 54.01 | 729,603 | +0.62(+1.16%) |
Jun 27, 2017 | 54.02 | 54.62 | 53.36 | 53.39 | 736,431 | -0.64(-1.18%) |
Jun 26, 2017 | 53.99 | 54.70 | 52.88 | 54.03 | 1,345,310 | +0.10(+0.19%) |
Jun 23, 2017 | 54.07 | 53.93 | 856,644 | +0.20(+0.37%) | ||
Jun 22, 2017 | 54.62 | 54.69 | 53.69 | 53.73 | 423,891 | -0.89(-1.63%) |
Jun 21, 2017 | 54.25 | 54.85 | 53.95 | 54.62 | 709,152 | +0.35(+0.64%) |
Jun 20, 2017 | 55.51 | 55.54 | 54.20 | 54.27 | 834,006 | -1.58(-2.83%) |
Jun 19, 2017 | 56.11 | 56.24 | 55.39 | 55.85 | 574,287 | +0.02(+0.04%) |
Jun 16, 2017 | 55.76 | 56.09 | 55.04 | 55.83 | 934,388 | +0.12(+0.22%) |
Jun 15, 2017 | 55.35 | 55.83 | 54.96 | 55.71 | 683,636 | -0.06(-0.11%) |
Jun 14, 2017 | 56.58 | 56.58 | 55.55 | 55.77 | 531,961 | -0.75(-1.33%) |
Jun 13, 2017 | 57.10 | 57.49 | 56.42 | 56.52 | 619,612 | -0.61(-1.07%) |
Jun 12, 2017 | 55.67 | 57.68 | 55.67 | 57.13 | 1,096,456 | +1.45(+2.60%) |
Jun 09, 2017 | 54.92 | 55.89 | 54.36 | 55.68 | 993,005 | +0.84(+1.53%) |
Jun 08, 2017 | 54.48 | 55.01 | 53.96 | 54.84 | 710,444 | +0.62(+1.14%) |
Jun 07, 2017 | 54.03 | 54.80 | 53.72 | 54.22 | 525,357 | +0.74(+1.38%) |
Jun 06, 2017 | 52.88 | 53.84 | 52.35 | 53.48 | 492,625 | +0.36(+0.68%) |
Jun 05, 2017 | 53.49 | 53.53 | 52.50 | 53.12 | 492,218 | -0.63(-1.17%) |
Jun 02, 2017 | 54.05 | 54.46 | 53.47 | 53.75 | 395,723 | -0.15(-0.28%) |
Jun 01, 2017 | 53.15 | 54.06 | 52.66 | 53.90 | 844,003 | +0.92(+1.74%) |
May 31, 2017 | 53.15 | 53.34 | 52.55 | 52.98 | 829,501 | -0.18(-0.34%) |
May 30, 2017 | 52.71 | 53.67 | 52.71 | 53.16 | 542,593 | +0.12(+0.23%) |
May 26, 2017 | 52.81 | 53.13 | 52.33 | 53.04 | 414,749 | +0.09(+0.17%) |
May 25, 2017 | 52.33 | 53.30 | 52.07 | 52.95 | 616,523 | +0.57(+1.09%) |
May 24, 2017 | 52.68 | 52.78 | 52.24 | 52.38 | 613,685 | -0.34(-0.64%) |
May 23, 2017 | 53.61 | 53.64 | 52.69 | 52.72 | 468,663 | -0.77(-1.44%) |
May 22, 2017 | 53.40 | 53.72 | 53.02 | 53.49 | 723,549 | +0.27(+0.51%) |
May 19, 2017 | 52.33 | 53.35 | 51.81 | 53.22 | 892,389 | +1.05(+2.01%) |
May 18, 2017 | 51.63 | 52.61 | 51.63 | 52.17 | 566,352 | +0.43(+0.83%) |
May 17, 2017 | 53.12 | 53.88 | 51.51 | 51.74 | 883,559 | -1.86(-3.47%) |
May 16, 2017 | 54.06 | 54.34 | 52.87 | 53.60 | 698,186 | -0.47(-0.87%) |
May 15, 2017 | 53.37 | 54.15 | 53.37 | 54.07 | 595,080 | +0.63(+1.18%) |
May 12, 2017 | 54.27 | 54.49 | 53.24 | 53.44 | 694,468 | -1.01(-1.85%) |
May 11, 2017 | 54.55 | 54.98 | 53.20 | 54.45 | 815,303 | -0.38(-0.69%) |
May 10, 2017 | 55.08 | 55.38 | 54.57 | 54.83 | 741,211 | -0.53(-0.96%) |
May 09, 2017 | 55.49 | 55.49 | 54.82 | 55.36 | 469,872 | +0.10(+0.18%) |
May 08, 2017 | 56.33 | 56.44 | 54.59 | 55.26 | 733,012 | -0.93(-1.66%) |
May 05, 2017 | 54.90 | 56.39 | 54.90 | 56.19 | 980,325 | +1.29(+2.35%) |
May 04, 2017 | 54.15 | 55.56 | 52.12 | 54.90 | 2,074,403 | -0.34(-0.62%) |
May 03, 2017 | 58.94 | 59.19 | 54.86 | 55.24 | 1,661,482 | -3.99(-6.74%) |
May 02, 2017 | 59.84 | 59.95 | 58.39 | 59.23 | 832,705 | -0.57(-0.95%) |
May 01, 2017 | 59.93 | 60.30 | 59.18 | 59.80 | 765,257 | +0.12(+0.20%) |
Apr 28, 2017 | 60.40 | 60.43 | 59.50 | 59.68 | 898,289 | -0.68(-1.13%) |
Apr 27, 2017 | 60.39 | 60.55 | 59.81 | 60.36 | 341,310 | +0.11(+0.18%) |
Apr 26, 2017 | 59.98 | 60.85 | 59.78 | 60.25 | 351,244 | +0.65(+1.09%) |
Apr 25, 2017 | 59.09 | 60.12 | 59.09 | 59.60 | 375,328 | +0.81(+1.38%) |
Apr 24, 2017 | 59.77 | 60.13 | 58.09 | 58.79 | 581,159 | -0.47(-0.79%) |
Apr 21, 2017 | 60.28 | 60.46 | 59.13 | 59.26 | 637,225 | -0.95(-1.58%) |
Apr 20, 2017 | 59.88 | 60.41 | 59.58 | 60.21 | 700,444 | +0.58(+0.97%) |
Apr 19, 2017 | 58.76 | 59.76 | 58.76 | 59.63 | 430,973 | +0.94(+1.60%) |
Apr 18, 2017 | 58.37 | 58.81 | 57.91 | 58.69 | 377,638 | +0.00(+0.00%) |
Apr 17, 2017 | 58.34 | 58.70 | 58.13 | 58.69 | 470,414 | +0.60(+1.03%) |
Apr 13, 2017 | 58.33 | 59.62 | 57.78 | 58.09 | 798,133 | -0.31(-0.53%) |
Apr 12, 2017 | 59.38 | 59.59 | 58.14 | 58.40 | 1,281,596 | -1.30(-2.18%) |
Apr 11, 2017 | 59.38 | 59.96 | 59.00 | 59.70 | 687,869 | +0.23(+0.39%) |
Apr 10, 2017 | 59.85 | 59.89 | 58.49 | 59.47 | 965,049 | -0.79(-1.31%) |
Apr 07, 2017 | 60.11 | 60.47 | 59.41 | 60.26 | 600,956 | +0.10(+0.17%) |
Apr 06, 2017 | 60.24 | 61.53 | 58.70 | 60.16 | 791,448 | +0.16(+0.27%) |
Apr 05, 2017 | 59.08 | 61.51 | 58.79 | 60.00 | 1,568,895 | +0.92(+1.56%) |
Apr 04, 2017 | 58.00 | 59.10 | 58.00 | 59.08 | 674,995 | +1.06(+1.83%) |