Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.22 | 54.22 | 53.58 | 53.91 | 3,661,314 | +0.40(+0.75%) |
Jun 29, 2017 | 53.90 | 54.10 | 53.00 | 53.51 | 3,143,048 | -0.45(-0.83%) |
Jun 28, 2017 | 52.98 | 54.25 | 52.62 | 53.96 | 3,722,726 | +1.17(+2.21%) |
Jun 27, 2017 | 52.87 | 53.22 | 52.48 | 52.79 | 2,795,478 | -0.16(-0.30%) |
Jun 26, 2017 | 52.68 | 53.48 | 52.67 | 52.95 | 3,053,481 | +0.38(+0.73%) |
Jun 23, 2017 | 52.64 | 51.57 | 52.57 | 5,655,718 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.17 | 53.17 | 51.94 | 52.27 | 7,142,457 | -0.87(-1.63%) |
Jun 21, 2017 | 53.80 | 54.30 | 52.90 | 53.14 | 7,755,843 | -0.77(-1.42%) |
Jun 20, 2017 | 56.61 | 56.61 | 53.85 | 53.90 | 6,383,385 | -2.74(-4.83%) |
Jun 19, 2017 | 56.21 | 56.81 | 55.62 | 56.64 | 2,570,615 | +0.53(+0.95%) |
Jun 16, 2017 | 56.20 | 56.25 | 55.66 | 56.11 | 4,719,754 | -0.78(-1.36%) |
Jun 15, 2017 | 57.03 | 57.26 | 55.59 | 56.88 | 3,137,712 | -0.18(-0.31%) |
Jun 14, 2017 | 58.23 | 58.23 | 56.80 | 57.06 | 3,109,631 | -0.92(-1.59%) |
Jun 13, 2017 | 57.62 | 58.16 | 57.46 | 57.98 | 2,101,970 | +0.21(+0.37%) |
Jun 12, 2017 | 57.58 | 58.71 | 57.58 | 57.77 | 3,321,494 | -0.09(-0.16%) |
Jun 09, 2017 | 57.36 | 57.97 | 56.72 | 57.86 | 2,675,642 | +0.60(+1.04%) |
Jun 08, 2017 | 58.39 | 58.49 | 57.14 | 57.26 | 3,696,102 | -0.74(-1.27%) |
Jun 07, 2017 | 58.02 | 58.37 | 57.77 | 58.00 | 3,053,635 | +0.25(+0.44%) |
Jun 06, 2017 | 58.93 | 59.07 | 57.65 | 57.75 | 3,687,227 | -1.38(-2.34%) |
Jun 05, 2017 | 59.64 | 59.65 | 59.10 | 59.13 | 2,392,937 | -0.39(-0.66%) |
Jun 02, 2017 | 59.26 | 59.66 | 59.12 | 59.52 | 2,161,753 | +0.21(+0.35%) |
Jun 01, 2017 | 59.50 | 59.62 | 58.91 | 59.32 | 2,966,191 | -0.22(-0.38%) |
May 31, 2017 | 59.08 | 59.56 | 58.83 | 59.54 | 3,262,748 | +0.46(+0.77%) |
May 30, 2017 | 59.21 | 59.37 | 58.96 | 59.08 | 2,398,058 | -0.08(-0.14%) |
May 26, 2017 | 58.82 | 59.33 | 58.49 | 59.17 | 2,065,194 | +0.48(+0.83%) |
May 25, 2017 | 58.08 | 58.94 | 57.86 | 58.68 | 4,412,466 | +0.98(+1.69%) |
May 24, 2017 | 57.78 | 58.23 | 57.45 | 57.71 | 3,242,576 | -0.07(-0.11%) |
May 23, 2017 | 58.03 | 58.34 | 57.52 | 57.77 | 3,589,276 | -0.40(-0.69%) |
May 22, 2017 | 58.03 | 58.61 | 57.64 | 58.17 | 3,957,136 | +0.23(+0.40%) |
May 19, 2017 | 58.60 | 59.57 | 57.04 | 57.94 | 7,408,714 | +1.05(+1.85%) |
May 18, 2017 | 57.61 | 57.90 | 56.83 | 56.89 | 3,975,045 | -0.42(-0.73%) |
May 17, 2017 | 57.11 | 58.15 | 57.03 | 57.31 | 4,410,813 | +0.02(+0.03%) |
May 16, 2017 | 56.39 | 57.63 | 55.58 | 57.29 | 9,451,776 | -0.79(-1.36%) |
May 15, 2017 | 59.10 | 59.26 | 58.01 | 58.08 | 5,909,958 | -1.06(-1.80%) |
May 12, 2017 | 60.53 | 60.66 | 59.12 | 59.14 | 3,577,524 | -1.62(-2.67%) |
May 11, 2017 | 61.10 | 61.29 | 60.15 | 60.76 | 2,888,980 | -0.76(-1.24%) |
May 10, 2017 | 60.80 | 61.97 | 60.49 | 61.53 | 3,299,194 | +0.77(+1.27%) |
May 09, 2017 | 60.17 | 61.10 | 59.95 | 60.75 | 1,821,173 | +0.55(+0.91%) |
May 08, 2017 | 60.31 | 60.44 | 60.02 | 60.20 | 1,644,780 | -0.07(-0.11%) |
May 05, 2017 | 60.27 | 60.45 | 60.00 | 60.27 | 2,063,655 | +0.12(+0.20%) |
May 04, 2017 | 60.68 | 60.91 | 59.92 | 60.15 | 2,014,192 | -0.53(-0.88%) |
May 03, 2017 | 60.41 | 60.75 | 60.23 | 60.68 | 1,869,968 | +0.39(+0.65%) |
May 02, 2017 | 59.68 | 60.33 | 59.58 | 60.29 | 2,709,909 | +0.60(+1.00%) |
May 01, 2017 | 60.83 | 60.95 | 59.68 | 59.69 | 1,947,395 | -0.86(-1.42%) |
Apr 28, 2017 | 61.10 | 61.10 | 60.22 | 60.55 | 3,031,646 | -0.50(-0.82%) |
Apr 27, 2017 | 60.58 | 61.38 | 60.57 | 61.05 | 2,522,312 | +0.46(+0.75%) |
Apr 26, 2017 | 60.67 | 61.02 | 60.48 | 60.59 | 2,051,092 | +0.28(+0.46%) |
Apr 25, 2017 | 60.74 | 60.86 | 60.10 | 60.31 | 1,936,688 | -0.29(-0.48%) |
Apr 24, 2017 | 60.94 | 61.20 | 60.23 | 60.60 | 2,274,920 | +0.15(+0.25%) |
Apr 21, 2017 | 60.23 | 60.48 | 59.72 | 60.45 | 2,308,206 | +0.22(+0.37%) |
Apr 20, 2017 | 59.42 | 60.55 | 59.42 | 60.23 | 3,067,931 | +0.87(+1.46%) |
Apr 19, 2017 | 59.37 | 59.69 | 59.21 | 59.36 | 2,155,187 | +0.30(+0.50%) |
Apr 18, 2017 | 58.98 | 59.25 | 58.84 | 59.07 | 1,885,694 | +0.12(+0.21%) |
Apr 17, 2017 | 59.21 | 59.28 | 58.70 | 58.95 | 2,006,887 | +0.07(+0.13%) |
Apr 13, 2017 | 59.51 | 59.63 | 58.86 | 58.87 | 1,871,143 | -0.49(-0.83%) |
Apr 12, 2017 | 59.69 | 59.70 | 59.29 | 59.36 | 2,389,025 | -0.17(-0.28%) |
Apr 11, 2017 | 59.11 | 59.61 | 58.89 | 59.53 | 2,212,001 | +0.38(+0.65%) |
Apr 10, 2017 | 58.68 | 59.44 | 58.68 | 59.15 | 2,359,077 | +0.38(+0.65%) |
Apr 07, 2017 | 59.19 | 59.22 | 58.65 | 58.77 | 3,371,799 | -0.34(-0.57%) |
Apr 06, 2017 | 58.62 | 59.62 | 58.56 | 59.10 | 4,797,244 | +0.86(+1.47%) |
Apr 05, 2017 | 59.33 | 59.45 | 58.18 | 58.25 | 5,331,068 | -1.05(-1.78%) |
Apr 04, 2017 | 60.64 | 60.71 | 59.18 | 59.30 | 2,993,672 | -1.42(-2.33%) |