Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.27 | 54.90 | 54.22 | 54.55 | 3,181,322 | +0.60(+1.12%) |
Jun 29, 2017 | 54.58 | 54.64 | 53.84 | 53.94 | 4,463,989 | -0.66(-1.21%) |
Jun 28, 2017 | 54.87 | 55.25 | 54.58 | 54.60 | 2,675,208 | +0.15(+0.27%) |
Jun 27, 2017 | 55.07 | 55.18 | 54.41 | 54.45 | 3,850,287 | -1.30(-2.32%) |
Jun 26, 2017 | 55.58 | 56.04 | 55.39 | 55.75 | 1,534,300 | +0.34(+0.61%) |
Jun 23, 2017 | 55.36 | 55.67 | 55.28 | 55.41 | 2,183,860 | +0.12(+0.21%) |
Jun 22, 2017 | 55.36 | 55.72 | 55.25 | 55.29 | 2,040,137 | -0.05(-0.10%) |
Jun 21, 2017 | 55.98 | 56.13 | 55.28 | 55.35 | 2,035,000 | -0.48(-0.86%) |
Jun 20, 2017 | 56.38 | 56.54 | 55.80 | 55.83 | 2,273,345 | -0.53(-0.93%) |
Jun 19, 2017 | 56.54 | 56.64 | 56.04 | 56.35 | 2,891,421 | -0.09(-0.17%) |
Jun 16, 2017 | 57.28 | 57.33 | 55.82 | 56.45 | 4,578,870 | -0.96(-1.67%) |
Jun 15, 2017 | 57.56 | 57.83 | 57.24 | 57.41 | 2,115,889 | -0.31(-0.53%) |
Jun 14, 2017 | 57.77 | 58.33 | 57.67 | 57.71 | 2,152,700 | +0.15(+0.26%) |
Jun 13, 2017 | 57.22 | 57.70 | 56.80 | 57.56 | 2,134,419 | +0.17(+0.30%) |
Jun 12, 2017 | 57.16 | 57.82 | 57.13 | 57.39 | 3,207,374 | +0.33(+0.58%) |
Jun 09, 2017 | 56.69 | 57.15 | 56.60 | 57.06 | 1,787,623 | +0.32(+0.57%) |
Jun 08, 2017 | 57.52 | 56.72 | 56.74 | 2,368,912 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.13 | 57.51 | 57.09 | 57.43 | 2,076,855 | +0.23(+0.40%) |
Jun 06, 2017 | 57.20 | 57.40 | 57.04 | 57.20 | 1,498,454 | -0.09(-0.15%) |
Jun 05, 2017 | 57.06 | 57.36 | 56.97 | 57.29 | 1,964,749 | -0.02(-0.03%) |
Jun 02, 2017 | 57.72 | 57.72 | 57.11 | 57.30 | 2,242,034 | +0.02(+0.04%) |
Jun 01, 2017 | 56.46 | 57.29 | 56.20 | 57.28 | 2,642,677 | +1.05(+1.87%) |
May 31, 2017 | 56.39 | 56.68 | 56.19 | 56.23 | 2,179,793 | -0.06(-0.11%) |
May 30, 2017 | 56.49 | 56.49 | 55.90 | 56.29 | 2,326,809 | -0.33(-0.58%) |
May 26, 2017 | 56.77 | 56.94 | 56.36 | 56.62 | 1,684,206 | -0.05(-0.08%) |
May 25, 2017 | 56.80 | 57.01 | 56.46 | 56.67 | 2,845,152 | +0.12(+0.22%) |
May 24, 2017 | 55.83 | 56.60 | 55.79 | 56.54 | 3,327,636 | +0.71(+1.27%) |
May 23, 2017 | 55.63 | 56.00 | 55.56 | 55.83 | 2,547,354 | +0.23(+0.42%) |
May 22, 2017 | 55.05 | 55.69 | 55.05 | 55.60 | 1,567,297 | +0.22(+0.39%) |
May 19, 2017 | 54.73 | 55.44 | 54.44 | 55.38 | 3,342,904 | +0.74(+1.36%) |
May 18, 2017 | 54.87 | 55.00 | 54.46 | 54.64 | 3,122,422 | -0.35(-0.64%) |
May 17, 2017 | 54.85 | 55.32 | 54.55 | 54.99 | 3,243,557 | +0.14(+0.26%) |
May 16, 2017 | 55.47 | 55.49 | 54.73 | 54.85 | 2,940,156 | -0.52(-0.94%) |
May 15, 2017 | 55.15 | 55.47 | 55.15 | 55.37 | 2,963,118 | +0.15(+0.27%) |
May 12, 2017 | 54.94 | 55.32 | 54.81 | 55.22 | 2,488,898 | +0.11(+0.20%) |
May 11, 2017 | 55.39 | 55.44 | 54.73 | 55.12 | 4,401,097 | -0.28(-0.51%) |
May 10, 2017 | 55.22 | 55.60 | 55.19 | 55.40 | 2,477,387 | +0.16(+0.28%) |
May 09, 2017 | 56.61 | 56.70 | 54.94 | 55.24 | 4,698,358 | -1.44(-2.54%) |
May 08, 2017 | 55.12 | 57.25 | 54.77 | 56.68 | 8,935,311 | +1.57(+2.84%) |
May 05, 2017 | 55.15 | 55.15 | 54.57 | 55.12 | 3,443,577 | +0.23(+0.41%) |
May 04, 2017 | 53.56 | 55.74 | 53.56 | 54.89 | 6,860,535 | +1.14(+2.12%) |
May 03, 2017 | 53.89 | 53.95 | 53.54 | 53.75 | 3,660,115 | -0.07(-0.13%) |
May 02, 2017 | 54.98 | 54.98 | 53.74 | 53.82 | 4,650,570 | -0.87(-1.60%) |
May 01, 2017 | 55.43 | 55.51 | 54.68 | 54.69 | 2,643,298 | -0.66(-1.20%) |
Apr 28, 2017 | 55.40 | 55.50 | 55.02 | 55.36 | 4,999,161 | +0.03(+0.06%) |
Apr 27, 2017 | 55.79 | 55.84 | 55.19 | 55.33 | 2,941,966 | -0.41(-0.74%) |
Apr 26, 2017 | 56.43 | 56.47 | 55.72 | 55.74 | 3,114,949 | -0.67(-1.19%) |
Apr 25, 2017 | 56.77 | 56.89 | 56.40 | 56.41 | 2,844,793 | -0.33(-0.58%) |
Apr 24, 2017 | 56.73 | 56.92 | 56.56 | 56.74 | 2,390,459 | +0.27(+0.48%) |
Apr 21, 2017 | 56.56 | 56.74 | 56.39 | 56.46 | 3,513,205 | -0.29(-0.51%) |
Apr 20, 2017 | 56.60 | 56.79 | 56.32 | 56.75 | 2,776,170 | +0.10(+0.18%) |
Apr 19, 2017 | 57.03 | 57.17 | 56.50 | 56.65 | 1,544,940 | -0.25(-0.44%) |
Apr 18, 2017 | 56.43 | 57.21 | 56.37 | 56.90 | 2,349,345 | +0.52(+0.93%) |
Apr 17, 2017 | 56.20 | 56.43 | 56.14 | 56.38 | 1,622,288 | +0.28(+0.50%) |
Apr 13, 2017 | 56.40 | 56.59 | 56.07 | 56.10 | 2,177,905 | -0.30(-0.53%) |
Apr 12, 2017 | 56.19 | 56.60 | 56.11 | 56.39 | 3,199,281 | +0.14(+0.25%) |
Apr 11, 2017 | 56.37 | 56.56 | 56.11 | 56.25 | 2,623,045 | -0.09(-0.17%) |
Apr 10, 2017 | 56.51 | 56.73 | 56.24 | 56.35 | 2,199,459 | -0.25(-0.44%) |
Apr 07, 2017 | 56.42 | 56.71 | 56.34 | 56.60 | 2,322,950 | +0.14(+0.25%) |
Apr 06, 2017 | 56.60 | 56.60 | 56.15 | 56.46 | 2,280,055 | -0.27(-0.47%) |
Apr 05, 2017 | 56.40 | 56.89 | 56.28 | 56.72 | 1,945,228 | +0.37(+0.66%) |
Apr 04, 2017 | 56.46 | 56.66 | 56.03 | 56.35 | 1,822,494 | -0.08(-0.14%) |