Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.55 | 56.85 | 56.42 | 56.42 | 199,051 | -0.12(-0.21%) |
Jun 29, 2017 | 56.65 | 56.71 | 56.37 | 56.54 | 58,542 | -0.44(-0.78%) |
Jun 28, 2017 | 57.58 | 57.67 | 56.96 | 56.99 | 58,802 | -0.49(-0.86%) |
Jun 27, 2017 | 57.92 | 58.03 | 57.38 | 57.48 | 58,185 | -0.90(-1.54%) |
Jun 26, 2017 | 58.03 | 58.60 | 57.97 | 58.38 | 44,982 | +0.45(+0.78%) |
Jun 23, 2017 | 58.14 | 58.34 | 57.84 | 57.92 | 75,589 | -0.22(-0.38%) |
Jun 22, 2017 | 58.30 | 58.54 | 58.10 | 58.15 | 88,983 | -0.20(-0.34%) |
Jun 21, 2017 | 58.73 | 58.76 | 58.13 | 58.34 | 64,310 | -0.44(-0.74%) |
Jun 20, 2017 | 58.77 | 58.81 | 58.68 | 58.78 | 52,380 | +0.03(+0.06%) |
Jun 19, 2017 | 59.02 | 59.02 | 58.62 | 58.75 | 46,573 | -0.26(-0.43%) |
Jun 16, 2017 | 58.76 | 59.06 | 58.76 | 59.00 | 173,577 | +0.25(+0.43%) |
Jun 15, 2017 | 58.21 | 58.75 | 58.21 | 58.75 | 46,071 | +0.34(+0.58%) |
Jun 14, 2017 | 58.40 | 58.70 | 58.21 | 58.41 | 71,607 | +0.35(+0.61%) |
Jun 13, 2017 | 57.93 | 58.13 | 57.77 | 58.05 | 46,397 | +0.13(+0.22%) |
Jun 12, 2017 | 58.14 | 58.37 | 57.63 | 57.92 | 182,287 | -0.16(-0.27%) |
Jun 09, 2017 | 57.90 | 58.08 | 57.65 | 58.08 | 129,212 | +0.06(+0.10%) |
Jun 08, 2017 | 58.43 | 58.43 | 57.69 | 58.02 | 51,048 | -0.44(-0.75%) |
Jun 07, 2017 | 58.25 | 58.61 | 58.21 | 58.46 | 79,794 | +0.18(+0.30%) |
Jun 06, 2017 | 58.49 | 58.49 | 58.26 | 58.28 | 150,948 | -0.13(-0.21%) |
Jun 05, 2017 | 58.64 | 58.64 | 58.39 | 58.41 | 50,865 | -0.29(-0.50%) |
Jun 02, 2017 | 58.90 | 58.90 | 58.48 | 58.70 | 75,353 | +0.14(+0.24%) |
Jun 01, 2017 | 58.09 | 58.56 | 58.01 | 58.56 | 128,162 | +0.38(+0.66%) |
May 31, 2017 | 57.91 | 58.31 | 57.91 | 58.18 | 112,777 | +0.29(+0.51%) |
May 30, 2017 | 57.73 | 57.97 | 57.63 | 57.88 | 37,594 | +0.16(+0.28%) |
May 26, 2017 | 57.68 | 57.79 | 57.64 | 57.72 | 29,250 | -0.00(-0.01%) |
May 25, 2017 | 57.32 | 57.80 | 57.25 | 57.72 | 33,272 | +0.47(+0.82%) |
May 24, 2017 | 56.95 | 57.32 | 56.95 | 57.25 | 171,791 | +0.36(+0.64%) |
May 23, 2017 | 56.77 | 57.22 | 56.77 | 56.89 | 76,750 | +0.12(+0.21%) |
May 22, 2017 | 56.20 | 56.83 | 56.20 | 56.77 | 72,361 | +0.50(+0.88%) |
May 19, 2017 | 56.03 | 56.30 | 55.85 | 56.27 | 66,525 | +0.20(+0.35%) |
May 18, 2017 | 55.98 | 56.20 | 55.61 | 56.07 | 114,565 | +0.18(+0.32%) |
May 17, 2017 | 55.76 | 56.09 | 55.61 | 55.89 | 60,847 | +0.21(+0.37%) |
May 16, 2017 | 56.10 | 56.21 | 55.67 | 55.69 | 50,410 | -0.46(-0.82%) |
May 15, 2017 | 55.98 | 56.27 | 55.97 | 56.14 | 42,773 | +0.20(+0.36%) |
May 12, 2017 | 55.71 | 56.04 | 55.71 | 55.94 | 97,684 | +0.26(+0.47%) |
May 11, 2017 | 55.49 | 55.68 | 55.30 | 55.68 | 63,556 | +0.09(+0.16%) |
May 10, 2017 | 55.54 | 55.66 | 55.31 | 55.59 | 43,413 | +0.15(+0.27%) |
May 09, 2017 | 55.85 | 55.85 | 55.37 | 55.44 | 82,785 | -0.49(-0.87%) |
May 08, 2017 | 55.97 | 55.98 | 55.64 | 55.93 | 88,430 | -0.03(-0.06%) |
May 05, 2017 | 55.66 | 56.09 | 55.66 | 55.97 | 173,648 | +0.38(+0.68%) |
May 04, 2017 | 55.26 | 55.63 | 55.24 | 55.59 | 459,390 | +0.17(+0.31%) |
May 03, 2017 | 55.62 | 55.65 | 55.40 | 55.41 | 331,551 | -0.22(-0.40%) |
May 02, 2017 | 55.60 | 55.83 | 55.43 | 55.63 | 598,462 | +0.03(+0.06%) |
May 01, 2017 | 55.97 | 56.01 | 55.49 | 55.60 | 291,648 | -0.29(-0.52%) |
Apr 28, 2017 | 56.11 | 56.13 | 55.75 | 55.89 | 289,065 | -0.32(-0.56%) |
Apr 27, 2017 | 55.98 | 56.47 | 55.98 | 56.20 | 326,692 | +0.18(+0.32%) |
Apr 26, 2017 | 56.05 | 56.40 | 55.96 | 56.02 | 186,519 | -0.13(-0.22%) |
Apr 25, 2017 | 56.08 | 56.23 | 55.88 | 56.15 | 313,842 | -0.06(-0.10%) |
Apr 24, 2017 | 55.95 | 56.25 | 55.66 | 56.20 | 189,692 | +0.25(+0.45%) |
Apr 21, 2017 | 55.61 | 56.13 | 55.53 | 55.95 | 361,165 | +0.34(+0.61%) |
Apr 20, 2017 | 55.77 | 55.77 | 55.27 | 55.62 | 395,716 | -0.25(-0.45%) |
Apr 19, 2017 | 56.20 | 56.21 | 55.71 | 55.87 | 301,778 | -0.41(-0.72%) |
Apr 18, 2017 | 56.18 | 56.36 | 56.10 | 56.27 | 193,929 | +0.09(+0.15%) |
Apr 17, 2017 | 55.95 | 56.19 | 55.91 | 56.19 | 171,897 | +0.29(+0.53%) |
Apr 13, 2017 | 56.12 | 56.14 | 55.67 | 55.89 | 505,063 | -0.23(-0.42%) |
Apr 12, 2017 | 55.68 | 56.13 | 55.47 | 56.13 | 247,369 | +0.36(+0.65%) |
Apr 11, 2017 | 55.71 | 55.81 | 55.41 | 55.76 | 208,153 | +0.03(+0.05%) |
Apr 10, 2017 | 55.73 | 55.78 | 55.39 | 55.73 | 239,478 | +0.07(+0.13%) |
Apr 07, 2017 | 56.10 | 56.16 | 55.64 | 55.66 | 319,788 | -0.28(-0.49%) |
Apr 06, 2017 | 55.97 | 55.99 | 55.69 | 55.94 | 182,906 | -0.05(-0.09%) |
Apr 05, 2017 | 55.65 | 56.05 | 55.56 | 55.99 | 312,623 | +0.28(+0.50%) |
Apr 04, 2017 | 55.43 | 55.91 | 55.37 | 55.71 | 847,268 | +0.19(+0.34%) |