Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.74 | 56.27 | 55.42 | 55.98 | 562,508 | +0.64(+1.16%) |
Jun 29, 2017 | 55.91 | 56.27 | 54.93 | 55.34 | 635,444 | -0.53(-0.95%) |
Jun 28, 2017 | 55.62 | 55.98 | 55.34 | 55.88 | 576,317 | +0.66(+1.19%) |
Jun 27, 2017 | 55.86 | 56.15 | 55.11 | 55.22 | 429,040 | -0.56(-1.00%) |
Jun 26, 2017 | 55.55 | 55.99 | 55.21 | 55.78 | 408,399 | +0.27(+0.48%) |
Jun 23, 2017 | 55.34 | 55.94 | 55.08 | 55.51 | 843,705 | +0.11(+0.19%) |
Jun 22, 2017 | 55.68 | 55.88 | 55.16 | 55.40 | 530,522 | -0.39(-0.70%) |
Jun 21, 2017 | 56.18 | 56.52 | 55.44 | 55.79 | 807,574 | +0.20(+0.36%) |
Jun 20, 2017 | 56.11 | 56.11 | 55.56 | 55.59 | 394,183 | -0.73(-1.30%) |
Jun 19, 2017 | 56.41 | 56.50 | 55.59 | 56.32 | 831,642 | +0.38(+0.68%) |
Jun 16, 2017 | 55.99 | 56.27 | 55.69 | 55.94 | 1,183,138 | -0.08(-0.15%) |
Jun 15, 2017 | 54.93 | 56.03 | 54.93 | 56.03 | 569,045 | +0.21(+0.37%) |
Jun 14, 2017 | 55.80 | 55.92 | 55.32 | 55.82 | 490,018 | +0.22(+0.39%) |
Jun 13, 2017 | 55.52 | 55.78 | 55.16 | 55.60 | 756,534 | +0.16(+0.28%) |
Jun 12, 2017 | 55.74 | 55.95 | 54.80 | 55.44 | 808,583 | -0.39(-0.70%) |
Jun 09, 2017 | 55.14 | 56.09 | 54.95 | 55.83 | 1,031,390 | +1.49(+2.74%) |
Jun 08, 2017 | 53.71 | 54.89 | 53.63 | 54.35 | 584,028 | +0.68(+1.27%) |
Jun 07, 2017 | 54.00 | 54.00 | 53.48 | 53.67 | 324,529 | -0.18(-0.34%) |
Jun 06, 2017 | 53.62 | 54.35 | 53.49 | 53.85 | 446,900 | -0.12(-0.22%) |
Jun 05, 2017 | 53.95 | 54.41 | 53.86 | 53.97 | 243,663 | -0.22(-0.41%) |
Jun 02, 2017 | 54.35 | 54.63 | 54.00 | 54.19 | 360,710 | -0.10(-0.18%) |
Jun 01, 2017 | 53.62 | 54.37 | 53.43 | 54.29 | 936,689 | +1.10(+2.06%) |
May 31, 2017 | 53.11 | 53.23 | 52.71 | 53.19 | 663,301 | +0.37(+0.69%) |
May 30, 2017 | 52.83 | 52.94 | 52.50 | 52.83 | 559,431 | -0.31(-0.58%) |
May 26, 2017 | 53.15 | 53.25 | 52.77 | 53.13 | 528,996 | +0.18(+0.35%) |
May 25, 2017 | 53.48 | 53.54 | 52.69 | 52.95 | 437,655 | -0.24(-0.45%) |
May 24, 2017 | 53.18 | 53.29 | 52.89 | 53.19 | 431,221 | -0.01(-0.02%) |
May 23, 2017 | 53.34 | 53.48 | 52.75 | 53.20 | 792,122 | -0.01(-0.02%) |
May 22, 2017 | 53.52 | 53.73 | 52.62 | 53.21 | 1,026,637 | -0.11(-0.20%) |
May 19, 2017 | 52.02 | 54.19 | 51.92 | 53.32 | 1,701,282 | +2.02(+3.94%) |
May 18, 2017 | 51.43 | 51.43 | 50.12 | 51.30 | 1,448,000 | -0.94(-1.80%) |
May 17, 2017 | 53.43 | 52.84 | 52.20 | 52.24 | 611,678 | -1.20(-2.24%) |
May 16, 2017 | 53.32 | 53.50 | 52.87 | 53.43 | 392,882 | +0.15(+0.28%) |
May 15, 2017 | 53.22 | 53.62 | 53.10 | 53.28 | 448,279 | +0.33(+0.63%) |
May 12, 2017 | 53.09 | 53.17 | 52.88 | 52.95 | 290,961 | -0.47(-0.87%) |
May 11, 2017 | 53.19 | 53.50 | 52.65 | 53.42 | 435,351 | +0.06(+0.11%) |
May 10, 2017 | 52.92 | 53.50 | 52.84 | 53.36 | 866,550 | +0.46(+0.86%) |
May 09, 2017 | 52.85 | 53.10 | 52.57 | 52.90 | 734,087 | +0.28(+0.54%) |
May 08, 2017 | 52.86 | 52.94 | 52.11 | 52.62 | 847,387 | -0.43(-0.81%) |
May 05, 2017 | 52.95 | 53.44 | 52.61 | 53.05 | 781,327 | +0.12(+0.22%) |
May 04, 2017 | 52.94 | 53.05 | 52.24 | 52.94 | 1,116,552 | -0.03(-0.06%) |
May 03, 2017 | 52.95 | 53.02 | 52.46 | 52.97 | 870,833 | -0.21(-0.39%) |
May 02, 2017 | 53.86 | 54.21 | 52.87 | 53.18 | 1,198,755 | -0.68(-1.26%) |
May 01, 2017 | 54.21 | 54.34 | 53.26 | 53.86 | 1,498,350 | +0.81(+1.53%) |
Apr 28, 2017 | 53.69 | 54.44 | 51.34 | 53.04 | 1,459,210 | -0.11(-0.20%) |
Apr 27, 2017 | 52.86 | 53.34 | 52.60 | 53.15 | 1,617,627 | +0.29(+0.55%) |
Apr 26, 2017 | 52.15 | 53.11 | 52.15 | 52.86 | 1,036,680 | +0.71(+1.37%) |
Apr 25, 2017 | 51.60 | 52.79 | 51.27 | 52.15 | 1,479,631 | +1.17(+2.29%) |
Apr 24, 2017 | 50.24 | 51.31 | 50.24 | 50.98 | 654,019 | +1.67(+3.38%) |
Apr 21, 2017 | 49.92 | 49.92 | 49.20 | 49.31 | 404,326 | -0.50(-1.00%) |
Apr 20, 2017 | 48.97 | 50.18 | 48.65 | 49.81 | 1,067,114 | +1.02(+2.09%) |
Apr 19, 2017 | 49.01 | 49.28 | 48.45 | 48.79 | 821,846 | -0.03(-0.07%) |
Apr 18, 2017 | 48.47 | 49.06 | 48.42 | 48.82 | 531,179 | -0.02(-0.05%) |
Apr 17, 2017 | 48.33 | 48.87 | 48.10 | 48.85 | 359,733 | +0.75(+1.55%) |
Apr 13, 2017 | 48.92 | 48.93 | 48.09 | 48.10 | 629,621 | -0.70(-1.43%) |
Apr 12, 2017 | 50.39 | 50.58 | 48.68 | 48.80 | 755,577 | -1.58(-3.14%) |
Apr 11, 2017 | 50.50 | 50.59 | 49.57 | 50.38 | 873,434 | -0.25(-0.49%) |
Apr 10, 2017 | 50.57 | 50.86 | 50.38 | 50.63 | 669,355 | +0.11(+0.21%) |
Apr 07, 2017 | 50.68 | 51.24 | 50.50 | 50.52 | 432,781 | -0.36(-0.70%) |
Apr 06, 2017 | 50.23 | 51.01 | 50.18 | 50.88 | 496,575 | +0.71(+1.42%) |
Apr 05, 2017 | 50.53 | 50.95 | 49.91 | 50.17 | 760,093 | -0.06(-0.12%) |
Apr 04, 2017 | 50.08 | 50.55 | 49.98 | 50.23 | 536,310 | +0.08(+0.17%) |