Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.62 | 54.69 | 54.15 | 54.43 | 1,679,342 | -0.18(-0.33%) |
Jun 29, 2017 | 55.37 | 55.42 | 54.57 | 54.61 | 2,476,493 | -0.81(-1.46%) |
Jun 28, 2017 | 54.96 | 55.55 | 54.83 | 55.42 | 2,933,985 | +0.62(+1.13%) |
Jun 27, 2017 | 54.83 | 55.17 | 54.66 | 54.80 | 2,398,825 | +0.68(+1.26%) |
Jun 26, 2017 | 54.54 | 54.54 | 54.09 | 54.12 | 1,455,718 | +0.10(+0.19%) |
Jun 23, 2017 | 53.79 | 54.24 | 53.80 | 54.02 | 3,140,401 | +0.23(+0.43%) |
Jun 22, 2017 | 53.61 | 53.98 | 53.50 | 53.79 | 1,677,474 | -0.04(-0.07%) |
Jun 21, 2017 | 54.37 | 54.45 | 53.60 | 53.83 | 2,581,108 | -0.80(-1.46%) |
Jun 20, 2017 | 54.96 | 55.00 | 54.40 | 54.63 | 2,466,459 | -1.44(-2.57%) |
Jun 19, 2017 | 56.31 | 56.50 | 56.02 | 56.07 | 985,898 | -0.16(-0.28%) |
Jun 16, 2017 | 55.73 | 56.39 | 55.59 | 56.23 | 1,706,822 | +1.19(+2.16%) |
Jun 15, 2017 | 54.97 | 55.21 | 54.89 | 55.04 | 1,521,698 | -0.63(-1.13%) |
Jun 14, 2017 | 56.50 | 56.50 | 55.51 | 55.67 | 1,853,545 | -0.78(-1.38%) |
Jun 13, 2017 | 56.44 | 56.56 | 56.16 | 56.45 | 1,264,026 | +0.25(+0.44%) |
Jun 12, 2017 | 56.37 | 56.65 | 56.04 | 56.20 | 1,541,101 | +0.44(+0.79%) |
Jun 09, 2017 | 55.89 | 55.03 | 55.76 | 2,678,786 | +0.43(+0.78%) | |
Jun 08, 2017 | 55.64 | 55.71 | 55.27 | 55.33 | 2,093,319 | -0.34(-0.61%) |
Jun 07, 2017 | 56.26 | 56.36 | 55.43 | 55.67 | 2,146,936 | -0.69(-1.22%) |
Jun 06, 2017 | 55.87 | 56.41 | 55.83 | 56.36 | 1,785,133 | +0.01(+0.02%) |
Jun 05, 2017 | 56.04 | 56.41 | 55.98 | 56.35 | 985,471 | +0.29(+0.52%) |
Jun 02, 2017 | 56.12 | 56.16 | 55.66 | 56.06 | 1,691,640 | -0.33(-0.59%) |
Jun 01, 2017 | 56.16 | 56.66 | 56.09 | 56.39 | 972,896 | +0.18(+0.32%) |
May 31, 2017 | 56.42 | 56.59 | 56.14 | 56.21 | 1,176,511 | -0.30(-0.53%) |
May 30, 2017 | 56.53 | 56.72 | 56.39 | 56.51 | 963,991 | +0.18(+0.32%) |
May 26, 2017 | 56.35 | 56.49 | 56.14 | 56.33 | 852,078 | +0.04(+0.07%) |
May 25, 2017 | 56.53 | 57.09 | 56.15 | 56.29 | 1,621,639 | -0.62(-1.09%) |
May 24, 2017 | 56.63 | 57.03 | 56.63 | 56.91 | 1,504,247 | +0.00(+0.00%) |
May 23, 2017 | 57.00 | 57.17 | 56.78 | 56.91 | 1,562,060 | -0.11(-0.19%) |
May 22, 2017 | 57.27 | 57.31 | 56.63 | 57.02 | 3,742,585 | -0.22(-0.38%) |
May 19, 2017 | 57.11 | 57.32 | 57.06 | 57.24 | 7,309,888 | +0.17(+0.30%) |
May 18, 2017 | 57.19 | 57.47 | 56.94 | 57.07 | 1,611,446 | -0.49(-0.85%) |
May 17, 2017 | 57.68 | 58.22 | 57.50 | 57.56 | 1,817,798 | -0.89(-1.52%) |
May 16, 2017 | 58.33 | 58.53 | 58.16 | 58.45 | 1,935,973 | +0.69(+1.19%) |
May 15, 2017 | 58.25 | 58.28 | 57.60 | 57.76 | 1,504,162 | +0.50(+0.87%) |
May 12, 2017 | 57.10 | 57.40 | 56.96 | 57.26 | 1,467,157 | -0.03(-0.05%) |
May 11, 2017 | 57.19 | 57.41 | 56.87 | 57.29 | 1,788,424 | +0.39(+0.69%) |
May 10, 2017 | 56.75 | 57.31 | 56.65 | 56.90 | 1,989,136 | +0.65(+1.16%) |
May 09, 2017 | 56.46 | 56.48 | 56.09 | 56.25 | 1,620,819 | -0.15(-0.27%) |
May 08, 2017 | 56.19 | 56.51 | 55.89 | 56.40 | 1,722,917 | +0.32(+0.57%) |
May 05, 2017 | 54.74 | 56.09 | 54.73 | 56.08 | 2,359,093 | +1.89(+3.49%) |
May 04, 2017 | 54.46 | 54.49 | 53.83 | 54.19 | 4,565,677 | -0.06(-0.11%) |
May 03, 2017 | 53.79 | 54.35 | 53.65 | 54.25 | 1,505,062 | +0.51(+0.95%) |
May 02, 2017 | 53.94 | 54.12 | 53.58 | 53.74 | 1,792,175 | -0.29(-0.54%) |
May 01, 2017 | 54.27 | 54.27 | 53.98 | 54.03 | 829,387 | -0.09(-0.17%) |
Apr 28, 2017 | 54.12 | 54.31 | 53.92 | 54.12 | 1,359,970 | +0.05(+0.09%) |
Apr 27, 2017 | 54.32 | 54.32 | 53.80 | 54.07 | 2,399,610 | -0.41(-0.75%) |
Apr 26, 2017 | 54.64 | 55.14 | 54.47 | 54.48 | 1,326,275 | -0.50(-0.91%) |
Apr 25, 2017 | 54.97 | 55.07 | 54.76 | 54.98 | 1,256,856 | +0.29(+0.53%) |
Apr 24, 2017 | 54.60 | 54.79 | 54.40 | 54.69 | 1,206,728 | +1.02(+1.90%) |
Apr 21, 2017 | 53.24 | 53.84 | 53.10 | 53.67 | 1,861,370 | +0.32(+0.60%) |
Apr 20, 2017 | 53.56 | 53.75 | 53.35 | 53.35 | 2,758,634 | -0.25(-0.47%) |
Apr 19, 2017 | 54.29 | 54.57 | 53.47 | 53.60 | 4,432,569 | -1.56(-2.83%) |
Apr 18, 2017 | 55.13 | 55.41 | 54.91 | 55.16 | 1,527,972 | -0.66(-1.18%) |
Apr 17, 2017 | 55.46 | 55.85 | 55.39 | 55.82 | 968,729 | +0.55(+1.00%) |
Apr 13, 2017 | 55.76 | 55.95 | 55.19 | 55.27 | 2,523,050 | -1.23(-2.18%) |
Apr 12, 2017 | 56.69 | 56.86 | 56.31 | 56.50 | 1,007,579 | -0.32(-0.56%) |
Apr 11, 2017 | 56.69 | 56.85 | 56.12 | 56.82 | 1,132,979 | +0.27(+0.48%) |
Apr 10, 2017 | 56.25 | 56.66 | 56.22 | 56.55 | 1,316,643 | +0.12(+0.21%) |
Apr 07, 2017 | 56.19 | 56.65 | 56.13 | 56.43 | 1,576,588 | +0.32(+0.57%) |
Apr 06, 2017 | 55.80 | 56.30 | 55.80 | 56.11 | 1,459,842 | +0.47(+0.84%) |
Apr 05, 2017 | 56.23 | 56.65 | 55.62 | 55.64 | 1,898,713 | -0.27(-0.48%) |
Apr 04, 2017 | 55.38 | 55.91 | 55.06 | 55.91 | 1,626,962 | +0.53(+0.96%) |