Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.27 | 53.48 | 52.94 | 53.04 | 57,183 | -0.24(-0.45%) |
Jun 29, 2017 | 53.76 | 53.77 | 52.76 | 53.28 | 104,435 | -0.34(-0.63%) |
Jun 28, 2017 | 54.05 | 54.23 | 53.51 | 53.62 | 119,637 | -0.49(-0.91%) |
Jun 27, 2017 | 54.26 | 54.48 | 54.03 | 54.11 | 101,568 | -0.31(-0.57%) |
Jun 26, 2017 | 54.47 | 54.64 | 54.17 | 54.42 | 57,728 | +0.10(+0.18%) |
Jun 23, 2017 | 54.23 | 54.40 | 53.87 | 54.32 | 80,996 | +0.53(+0.99%) |
Jun 22, 2017 | 53.99 | 54.25 | 53.50 | 53.79 | 102,301 | -0.06(-0.11%) |
Jun 21, 2017 | 53.99 | 54.13 | 53.54 | 53.85 | 190,787 | +0.14(+0.26%) |
Jun 20, 2017 | 53.89 | 54.27 | 53.60 | 53.71 | 115,168 | -0.24(-0.44%) |
Jun 19, 2017 | 52.90 | 54.25 | 52.83 | 53.95 | 167,164 | +1.42(+2.70%) |
Jun 16, 2017 | 52.89 | 53.48 | 52.53 | 52.53 | 265,663 | -0.28(-0.53%) |
Jun 15, 2017 | 52.00 | 52.84 | 51.81 | 52.81 | 100,855 | +0.58(+1.11%) |
Jun 14, 2017 | 52.84 | 52.84 | 52.09 | 52.23 | 111,355 | -0.61(-1.15%) |
Jun 13, 2017 | 52.99 | 53.07 | 51.85 | 52.84 | 173,210 | -0.24(-0.45%) |
Jun 12, 2017 | 53.91 | 54.05 | 52.96 | 53.08 | 141,797 | -1.13(-2.08%) |
Jun 09, 2017 | 54.22 | 54.35 | 53.81 | 54.21 | 82,595 | -0.02(-0.04%) |
Jun 08, 2017 | 54.15 | 54.25 | 53.91 | 54.23 | 140,227 | +0.03(+0.06%) |
Jun 07, 2017 | 54.60 | 54.60 | 54.19 | 54.20 | 79,916 | -0.16(-0.29%) |
Jun 06, 2017 | 54.30 | 54.77 | 54.30 | 54.36 | 113,087 | -0.29(-0.53%) |
Jun 05, 2017 | 55.11 | 55.21 | 54.14 | 54.65 | 160,007 | -0.40(-0.73%) |
Jun 02, 2017 | 55.30 | 55.80 | 55.00 | 55.05 | 129,641 | -0.24(-0.43%) |
Jun 01, 2017 | 54.63 | 55.46 | 54.51 | 55.29 | 106,561 | +0.65(+1.19%) |
May 31, 2017 | 54.41 | 54.81 | 54.13 | 54.64 | 104,683 | +0.55(+1.02%) |
May 30, 2017 | 54.01 | 54.44 | 53.80 | 54.09 | 182,514 | +0.08(+0.15%) |
May 29, 2017 | 54.20 | 54.45 | 53.46 | 54.01 | 79,918 | -0.19(-0.35%) |
May 26, 2017 | 54.19 | 54.59 | 53.91 | 54.20 | 109,340 | -0.08(-0.15%) |
May 25, 2017 | 54.40 | 54.47 | 53.90 | 54.28 | 161,111 | -0.13(-0.24%) |
May 24, 2017 | 54.47 | 54.86 | 54.15 | 54.41 | 132,790 | +0.27(+0.50%) |
May 23, 2017 | 53.85 | 54.39 | 53.75 | 54.14 | 155,283 | +0.60(+1.12%) |
May 19, 2017 | 53.08 | 53.76 | 52.93 | 53.54 | 297,487 | +0.46(+0.87%) |
May 18, 2017 | 53.45 | 53.52 | 52.77 | 53.08 | 744,496 | -0.69(-1.28%) |
May 17, 2017 | 54.95 | 54.96 | 53.59 | 53.77 | 164,333 | -1.11(-2.02%) |
May 16, 2017 | 55.01 | 55.76 | 54.82 | 54.88 | 205,817 | -0.11(-0.20%) |
May 15, 2017 | 54.60 | 55.38 | 54.50 | 54.99 | 175,916 | +0.35(+0.64%) |
May 12, 2017 | 54.17 | 54.97 | 53.98 | 54.64 | 135,297 | +0.64(+1.19%) |
May 11, 2017 | 54.10 | 54.28 | 53.80 | 54.00 | 114,302 | -0.04(-0.07%) |
May 10, 2017 | 54.29 | 54.50 | 53.87 | 54.04 | 201,482 | -0.35(-0.64%) |
May 09, 2017 | 55.00 | 55.00 | 54.24 | 54.39 | 133,506 | -0.36(-0.66%) |
May 08, 2017 | 54.89 | 54.97 | 54.33 | 54.75 | 137,761 | -0.02(-0.04%) |
May 05, 2017 | 53.87 | 54.93 | 53.65 | 54.77 | 94,333 | +1.17(+2.18%) |
May 04, 2017 | 53.66 | 54.00 | 53.40 | 53.60 | 135,098 | -0.10(-0.19%) |
May 03, 2017 | 54.25 | 54.25 | 53.66 | 53.70 | 185,659 | -0.26(-0.48%) |
May 02, 2017 | 53.71 | 53.99 | 53.64 | 53.96 | 185,971 | +0.24(+0.45%) |
May 01, 2017 | 53.90 | 54.40 | 53.70 | 53.72 | 226,032 | -0.05(-0.09%) |
Apr 28, 2017 | 53.44 | 53.96 | 53.16 | 53.77 | 86,651 | +0.45(+0.84%) |
Apr 27, 2017 | 53.39 | 53.40 | 53.06 | 53.32 | 93,815 | +0.10(+0.19%) |
Apr 26, 2017 | 53.98 | 53.98 | 53.21 | 53.22 | 93,706 | -0.50(-0.93%) |
Apr 25, 2017 | 53.28 | 53.85 | 53.28 | 53.72 | 196,930 | +0.60(+1.13%) |
Apr 24, 2017 | 53.48 | 53.83 | 52.55 | 53.12 | 253,602 | +0.99(+1.90%) |
Apr 21, 2017 | 52.06 | 52.29 | 51.83 | 52.13 | 97,656 | +0.23(+0.44%) |
Apr 20, 2017 | 51.92 | 52.02 | 51.60 | 51.90 | 107,489 | -0.07(-0.13%) |
Apr 19, 2017 | 51.89 | 52.12 | 51.70 | 51.97 | 118,338 | +0.09(+0.17%) |
Apr 18, 2017 | 52.59 | 52.59 | 51.88 | 51.88 | 136,424 | -0.59(-1.12%) |
Apr 17, 2017 | 52.00 | 52.73 | 51.93 | 52.47 | 190,913 | +0.35(+0.67%) |
Apr 13, 2017 | 51.71 | 52.16 | 51.42 | 52.12 | 202,484 | +0.42(+0.81%) |
Apr 12, 2017 | 51.35 | 51.70 | 51.22 | 51.70 | 197,308 | +0.45(+0.88%) |
Apr 11, 2017 | 51.24 | 51.45 | 51.10 | 51.25 | 130,305 | +0.10(+0.20%) |
Apr 10, 2017 | 51.00 | 51.33 | 50.84 | 51.15 | 184,882 | +0.30(+0.59%) |
Apr 07, 2017 | 51.05 | 51.17 | 50.80 | 50.85 | 248,428 | -0.20(-0.39%) |
Apr 06, 2017 | 51.35 | 51.42 | 51.02 | 51.05 | 279,095 | -0.30(-0.58%) |
Apr 05, 2017 | 51.22 | 51.50 | 51.07 | 51.35 | 189,961 | +0.01(+0.02%) |
Apr 04, 2017 | 51.76 | 51.95 | 51.20 | 51.34 | 211,203 | -0.21(-0.41%) |