Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.08 | 54.10 | 53.41 | 53.54 | 19,772,166 | -0.08(-0.15%) |
Jun 29, 2017 | 54.15 | 54.23 | 53.04 | 53.62 | 51,003,848 | +1.44(+2.76%) |
Jun 28, 2017 | 52.03 | 52.32 | 51.65 | 52.17 | 29,948,924 | +0.76(+1.48%) |
Jun 27, 2017 | 51.42 | 51.92 | 51.24 | 51.41 | 20,505,862 | +0.36(+0.71%) |
Jun 26, 2017 | 50.87 | 51.33 | 50.59 | 51.05 | 18,711,574 | +0.30(+0.58%) |
Jun 23, 2017 | 51.27 | 51.37 | 50.56 | 50.76 | 20,482,162 | -0.17(-0.33%) |
Jun 22, 2017 | 50.93 | 51.16 | 50.70 | 50.93 | 14,167,364 | -0.17(-0.33%) |
Jun 21, 2017 | 51.13 | 51.44 | 50.91 | 51.09 | 16,906,018 | -0.06(-0.13%) |
Jun 20, 2017 | 51.48 | 51.57 | 51.16 | 51.16 | 15,194,645 | -0.46(-0.88%) |
Jun 19, 2017 | 51.55 | 51.94 | 51.43 | 51.61 | 16,569,141 | +0.47(+0.92%) |
Jun 16, 2017 | 51.36 | 51.41 | 51.00 | 51.14 | 24,423,158 | -0.17(-0.33%) |
Jun 15, 2017 | 51.48 | 51.98 | 51.18 | 51.31 | 18,878,438 | -0.50(-0.96%) |
Jun 14, 2017 | 51.43 | 51.97 | 50.83 | 51.81 | 25,972,656 | +0.02(+0.05%) |
Jun 13, 2017 | 51.93 | 52.24 | 51.50 | 51.78 | 23,421,744 | +0.30(+0.58%) |
Jun 12, 2017 | 51.64 | 52.35 | 51.29 | 51.49 | 34,284,956 | -0.10(-0.20%) |
Jun 09, 2017 | 51.10 | 51.82 | 50.84 | 51.59 | 39,338,092 | +0.99(+1.96%) |
Jun 08, 2017 | 51.09 | 49.40 | 50.60 | 32,384,838 | +1.06(+2.15%) | |
Jun 07, 2017 | 49.00 | 49.81 | 48.91 | 49.53 | 20,058,402 | +0.70(+1.43%) |
Jun 06, 2017 | 48.57 | 48.96 | 48.38 | 48.84 | 13,446,824 | -0.19(-0.39%) |
Jun 05, 2017 | 48.86 | 49.44 | 48.80 | 49.03 | 12,523,658 | +0.11(+0.23%) |
Jun 02, 2017 | 48.29 | 49.31 | 48.27 | 48.92 | 17,044,556 | +0.02(+0.05%) |
Jun 01, 2017 | 48.74 | 48.90 | 48.16 | 48.89 | 17,392,258 | +0.43(+0.89%) |
May 31, 2017 | 49.30 | 49.31 | 47.92 | 48.46 | 28,921,266 | -0.88(-1.78%) |
May 30, 2017 | 49.46 | 49.68 | 49.24 | 49.34 | 15,745,389 | -0.34(-0.69%) |
May 26, 2017 | 49.52 | 49.89 | 49.35 | 49.68 | 13,555,016 | +0.10(+0.19%) |
May 25, 2017 | 49.83 | 50.17 | 49.45 | 49.59 | 16,699,310 | -0.26(-0.51%) |
May 24, 2017 | 49.50 | 49.98 | 49.36 | 49.84 | 20,154,222 | +0.45(+0.91%) |
May 23, 2017 | 48.90 | 49.59 | 48.61 | 49.40 | 15,508,730 | +0.52(+1.06%) |
May 22, 2017 | 49.16 | 49.27 | 48.60 | 48.88 | 14,668,662 | -0.03(-0.07%) |
May 19, 2017 | 48.36 | 49.44 | 48.22 | 48.91 | 25,318,564 | +0.82(+1.70%) |
May 18, 2017 | 47.81 | 48.51 | 47.31 | 48.09 | 31,408,900 | +0.08(+0.17%) |
May 17, 2017 | 50.02 | 49.60 | 47.76 | 48.01 | 41,536,172 | -2.01(-4.02%) |
May 16, 2017 | 49.22 | 50.09 | 49.13 | 50.02 | 26,481,780 | +0.86(+1.74%) |
May 15, 2017 | 49.00 | 49.39 | 48.90 | 49.16 | 18,532,034 | +0.28(+0.57%) |
May 12, 2017 | 48.32 | 48.91 | 48.20 | 48.88 | 19,230,276 | +0.30(+0.61%) |
May 11, 2017 | 48.23 | 48.76 | 47.96 | 48.59 | 20,380,666 | +0.26(+0.55%) |
May 10, 2017 | 48.11 | 48.54 | 48.03 | 48.32 | 14,500,328 | +0.11(+0.23%) |
May 09, 2017 | 48.55 | 48.86 | 48.08 | 48.21 | 16,462,886 | -0.22(-0.45%) |
May 08, 2017 | 48.15 | 48.61 | 48.12 | 48.43 | 10,566,680 | +0.21(+0.43%) |
May 05, 2017 | 48.42 | 48.49 | 48.11 | 48.22 | 14,347,023 | +0.02(+0.05%) |
May 04, 2017 | 48.59 | 48.78 | 48.10 | 48.20 | 18,126,698 | -0.02(-0.05%) |
May 03, 2017 | 47.63 | 48.29 | 47.47 | 48.22 | 16,036,003 | +0.42(+0.89%) |
May 02, 2017 | 47.59 | 47.80 | 47.17 | 47.80 | 14,331,253 | +0.20(+0.42%) |
May 01, 2017 | 47.54 | 48.08 | 47.35 | 47.60 | 16,086,160 | +0.27(+0.58%) |
Apr 28, 2017 | 47.52 | 47.68 | 47.27 | 47.32 | 14,887,686 | -0.22(-0.45%) |
Apr 27, 2017 | 48.01 | 48.02 | 47.17 | 47.54 | 17,521,954 | -0.44(-0.92%) |
Apr 26, 2017 | 47.93 | 48.46 | 47.87 | 47.98 | 20,114,196 | -0.09(-0.18%) |
Apr 25, 2017 | 47.96 | 48.53 | 47.90 | 48.07 | 27,048,092 | +0.61(+1.30%) |
Apr 24, 2017 | 47.25 | 47.67 | 47.16 | 47.45 | 30,563,582 | +1.37(+2.98%) |
Apr 21, 2017 | 46.61 | 46.65 | 46.01 | 46.08 | 19,109,612 | -0.55(-1.18%) |
Apr 20, 2017 | 46.44 | 46.82 | 45.94 | 46.63 | 21,385,888 | +0.54(+1.18%) |
Apr 19, 2017 | 46.98 | 47.18 | 45.98 | 46.09 | 22,676,800 | -0.55(-1.18%) |
Apr 18, 2017 | 46.77 | 47.01 | 46.36 | 46.64 | 21,157,472 | -0.45(-0.97%) |
Apr 17, 2017 | 46.59 | 47.15 | 46.24 | 47.09 | 18,358,510 | +0.76(+1.64%) |
Apr 13, 2017 | 46.54 | 47.68 | 46.05 | 46.34 | 39,813,332 | -0.38(-0.80%) |
Apr 12, 2017 | 47.17 | 47.20 | 46.52 | 46.71 | 19,058,776 | -0.42(-0.88%) |
Apr 11, 2017 | 46.85 | 47.14 | 46.37 | 47.13 | 19,098,808 | -0.20(-0.42%) |
Apr 10, 2017 | 47.39 | 47.88 | 47.09 | 47.33 | 15,152,439 | -0.12(-0.25%) |
Apr 07, 2017 | 47.37 | 47.81 | 47.31 | 47.45 | 16,846,730 | -0.37(-0.77%) |
Apr 06, 2017 | 47.45 | 48.08 | 47.11 | 47.81 | 17,291,062 | +0.24(+0.50%) |
Apr 05, 2017 | 48.30 | 48.71 | 47.52 | 47.57 | 25,419,652 | -0.07(-0.15%) |
Apr 04, 2017 | 47.33 | 47.86 | 47.26 | 47.64 | 12,206,608 | +0.00(+0.00%) |