Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.79 | 56.30 | 55.52 | 55.97 | 948,010 | +0.09(+0.16%) |
Jun 29, 2017 | 56.34 | 56.58 | 55.51 | 55.88 | 944,637 | -0.45(-0.81%) |
Jun 28, 2017 | 56.26 | 56.94 | 56.26 | 56.34 | 797,438 | +0.46(+0.83%) |
Jun 27, 2017 | 56.42 | 56.63 | 55.82 | 55.87 | 625,360 | -0.64(-1.14%) |
Jun 26, 2017 | 56.14 | 56.81 | 55.92 | 56.51 | 710,979 | +0.73(+1.31%) |
Jun 23, 2017 | 55.53 | 56.13 | 55.03 | 55.78 | 1,315,738 | +0.29(+0.51%) |
Jun 22, 2017 | 55.15 | 55.65 | 54.66 | 55.50 | 1,079,072 | +0.58(+1.06%) |
Jun 21, 2017 | 54.39 | 55.37 | 53.96 | 54.92 | 969,557 | +0.68(+1.25%) |
Jun 20, 2017 | 54.81 | 55.04 | 54.20 | 54.24 | 781,807 | -0.76(-1.38%) |
Jun 19, 2017 | 54.03 | 55.27 | 53.92 | 55.00 | 1,043,403 | +1.35(+2.51%) |
Jun 16, 2017 | 54.08 | 54.08 | 53.13 | 53.65 | 1,484,368 | -0.54(-0.99%) |
Jun 15, 2017 | 54.06 | 54.41 | 53.86 | 54.19 | 881,227 | -0.23(-0.43%) |
Jun 14, 2017 | 55.41 | 55.76 | 54.25 | 54.42 | 1,447,201 | -0.72(-1.31%) |
Jun 13, 2017 | 54.48 | 55.69 | 54.09 | 55.14 | 914,923 | +0.79(+1.44%) |
Jun 12, 2017 | 54.06 | 55.56 | 54.06 | 54.35 | 1,667,826 | +0.12(+0.21%) |
Jun 09, 2017 | 51.97 | 54.43 | 51.97 | 54.24 | 1,849,236 | +2.27(+4.36%) |
Jun 08, 2017 | 50.64 | 52.23 | 50.51 | 51.97 | 1,205,308 | +1.65(+3.28%) |
Jun 07, 2017 | 49.59 | 50.50 | 49.57 | 50.32 | 1,038,022 | +0.69(+1.38%) |
Jun 06, 2017 | 49.38 | 49.92 | 48.96 | 49.63 | 648,688 | +0.41(+0.83%) |
Jun 05, 2017 | 50.24 | 50.27 | 49.22 | 49.22 | 664,894 | -1.19(-2.35%) |
Jun 02, 2017 | 50.23 | 50.89 | 50.01 | 50.41 | 860,956 | +0.26(+0.52%) |
Jun 01, 2017 | 49.52 | 50.18 | 49.46 | 50.15 | 730,549 | +0.85(+1.72%) |
May 31, 2017 | 49.17 | 49.47 | 48.32 | 49.30 | 849,553 | +0.21(+0.44%) |
May 30, 2017 | 48.80 | 49.40 | 48.44 | 49.09 | 609,914 | +0.25(+0.51%) |
May 26, 2017 | 48.73 | 49.32 | 48.64 | 48.84 | 706,017 | +0.04(+0.07%) |
May 25, 2017 | 49.04 | 49.22 | 48.52 | 48.80 | 667,224 | +0.01(+0.02%) |
May 24, 2017 | 48.56 | 48.87 | 48.38 | 48.80 | 871,967 | +0.34(+0.70%) |
May 23, 2017 | 49.00 | 49.11 | 48.41 | 48.46 | 883,662 | -0.42(-0.86%) |
May 22, 2017 | 49.38 | 49.62 | 48.84 | 48.88 | 882,927 | -0.38(-0.78%) |
May 19, 2017 | 49.00 | 49.80 | 48.77 | 49.26 | 1,090,761 | +0.56(+1.15%) |
May 18, 2017 | 48.69 | 49.33 | 48.50 | 48.70 | 1,144,853 | -0.07(-0.15%) |
May 17, 2017 | 50.72 | 50.41 | 48.58 | 48.77 | 850,896 | -1.95(-3.84%) |
May 16, 2017 | 51.04 | 51.05 | 50.22 | 50.72 | 724,130 | -0.37(-0.73%) |
May 15, 2017 | 51.18 | 51.65 | 50.93 | 51.10 | 595,043 | -0.03(-0.05%) |
May 12, 2017 | 51.98 | 51.98 | 51.02 | 51.12 | 1,042,565 | -0.88(-1.69%) |
May 11, 2017 | 52.46 | 52.46 | 51.51 | 52.00 | 863,130 | -0.56(-1.07%) |
May 10, 2017 | 51.87 | 52.76 | 51.82 | 52.56 | 1,108,428 | +0.65(+1.25%) |
May 09, 2017 | 51.19 | 52.15 | 51.19 | 51.91 | 829,542 | +0.79(+1.55%) |
May 08, 2017 | 51.42 | 51.59 | 50.90 | 51.12 | 744,672 | -0.33(-0.64%) |
May 05, 2017 | 50.44 | 51.46 | 50.44 | 51.45 | 1,105,110 | +1.07(+2.12%) |
May 04, 2017 | 50.35 | 50.54 | 49.75 | 50.38 | 1,482,362 | +0.48(+0.96%) |
May 03, 2017 | 50.01 | 50.26 | 49.60 | 49.90 | 963,793 | -0.01(-0.02%) |
May 02, 2017 | 50.65 | 50.89 | 49.89 | 49.91 | 1,657,437 | -0.64(-1.27%) |
May 01, 2017 | 51.01 | 51.48 | 50.49 | 50.55 | 1,280,811 | +0.07(+0.14%) |
Apr 28, 2017 | 51.37 | 52.16 | 50.39 | 50.48 | 1,728,593 | -0.57(-1.12%) |
Apr 27, 2017 | 52.76 | 53.82 | 50.96 | 51.05 | 3,169,623 | -2.78(-5.17%) |
Apr 26, 2017 | 53.17 | 54.13 | 53.11 | 53.84 | 1,162,522 | +0.80(+1.51%) |
Apr 25, 2017 | 53.43 | 53.67 | 52.90 | 53.03 | 1,047,613 | -0.12(-0.22%) |
Apr 24, 2017 | 53.08 | 53.50 | 52.78 | 53.15 | 1,948,677 | +0.75(+1.43%) |
Apr 21, 2017 | 52.17 | 52.63 | 51.83 | 52.40 | 1,225,906 | +0.36(+0.70%) |
Apr 20, 2017 | 51.73 | 52.57 | 51.59 | 52.04 | 1,421,455 | +0.60(+1.16%) |
Apr 19, 2017 | 51.07 | 51.60 | 51.07 | 51.44 | 884,899 | +0.63(+1.24%) |
Apr 18, 2017 | 50.53 | 50.95 | 50.17 | 50.81 | 753,464 | +0.02(+0.04%) |
Apr 17, 2017 | 49.97 | 50.83 | 49.89 | 50.79 | 783,298 | +1.01(+2.02%) |
Apr 13, 2017 | 50.19 | 50.29 | 49.62 | 49.79 | 798,039 | -0.36(-0.73%) |
Apr 12, 2017 | 51.49 | 51.49 | 50.05 | 50.15 | 1,307,038 | -1.49(-2.88%) |
Apr 11, 2017 | 51.06 | 51.66 | 50.52 | 51.64 | 760,013 | +0.37(+0.73%) |
Apr 10, 2017 | 51.41 | 51.71 | 50.97 | 51.26 | 630,885 | -0.15(-0.29%) |
Apr 07, 2017 | 51.74 | 52.05 | 50.89 | 51.42 | 967,198 | -0.48(-0.93%) |
Apr 06, 2017 | 51.99 | 52.19 | 51.21 | 51.90 | 845,434 | +0.10(+0.19%) |
Apr 05, 2017 | 51.96 | 52.53 | 51.73 | 51.80 | 957,556 | -0.03(-0.05%) |
Apr 04, 2017 | 52.95 | 53.41 | 51.55 | 51.82 | 1,503,071 | -1.34(-2.53%) |