Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.65 | 56.17 | 55.32 | 55.89 | 563,493 | +0.64(+1.16%) |
Jun 29, 2017 | 55.81 | 56.18 | 54.83 | 55.25 | 636,556 | -0.53(-0.95%) |
Jun 28, 2017 | 55.52 | 55.89 | 55.24 | 55.78 | 577,326 | +0.66(+1.19%) |
Jun 27, 2017 | 55.76 | 56.05 | 55.02 | 55.12 | 429,791 | -0.56(-1.00%) |
Jun 26, 2017 | 55.45 | 55.89 | 55.11 | 55.68 | 409,114 | +0.27(+0.48%) |
Jun 23, 2017 | 55.24 | 55.84 | 54.98 | 55.41 | 845,182 | +0.11(+0.20%) |
Jun 22, 2017 | 55.59 | 55.79 | 55.07 | 55.31 | 531,451 | -0.39(-0.70%) |
Jun 21, 2017 | 56.09 | 56.43 | 55.35 | 55.70 | 808,987 | +0.20(+0.36%) |
Jun 20, 2017 | 56.01 | 56.01 | 55.46 | 55.50 | 394,873 | -0.73(-1.30%) |
Jun 19, 2017 | 56.31 | 56.40 | 55.50 | 56.23 | 833,098 | +0.38(+0.68%) |
Jun 16, 2017 | 55.89 | 56.17 | 55.60 | 55.84 | 1,185,209 | -0.08(-0.15%) |
Jun 15, 2017 | 54.83 | 55.93 | 54.83 | 55.93 | 570,042 | +0.21(+0.37%) |
Jun 14, 2017 | 55.70 | 55.82 | 55.22 | 55.72 | 490,876 | +0.22(+0.39%) |
Jun 13, 2017 | 55.42 | 55.69 | 55.07 | 55.50 | 757,858 | +0.16(+0.28%) |
Jun 12, 2017 | 55.65 | 55.85 | 54.70 | 55.35 | 809,999 | -0.39(-0.70%) |
Jun 09, 2017 | 55.05 | 55.99 | 54.86 | 55.74 | 1,033,195 | +1.48(+2.74%) |
Jun 08, 2017 | 53.61 | 54.79 | 53.54 | 54.25 | 585,051 | +0.68(+1.27%) |
Jun 07, 2017 | 53.90 | 53.90 | 53.39 | 53.57 | 325,097 | -0.18(-0.34%) |
Jun 06, 2017 | 53.53 | 54.25 | 53.40 | 53.75 | 447,682 | -0.12(-0.22%) |
Jun 05, 2017 | 53.85 | 54.31 | 53.76 | 53.87 | 244,089 | -0.22(-0.41%) |
Jun 02, 2017 | 54.25 | 54.53 | 53.90 | 54.09 | 361,341 | -0.10(-0.18%) |
Jun 01, 2017 | 53.53 | 54.28 | 53.34 | 54.19 | 938,329 | +1.09(+2.06%) |
May 31, 2017 | 53.02 | 53.14 | 52.62 | 53.10 | 664,462 | +0.36(+0.69%) |
May 30, 2017 | 52.73 | 52.85 | 52.41 | 52.73 | 560,411 | -0.31(-0.58%) |
May 26, 2017 | 53.06 | 53.16 | 52.68 | 53.04 | 529,922 | +0.18(+0.35%) |
May 25, 2017 | 53.39 | 53.45 | 52.59 | 52.86 | 438,421 | -0.24(-0.45%) |
May 24, 2017 | 53.09 | 53.20 | 52.80 | 53.10 | 431,976 | -0.01(-0.02%) |
May 23, 2017 | 53.25 | 53.39 | 52.66 | 53.11 | 793,509 | -0.01(-0.02%) |
May 22, 2017 | 53.42 | 53.64 | 52.53 | 53.12 | 1,028,435 | -0.11(-0.20%) |
May 19, 2017 | 51.93 | 54.09 | 51.83 | 53.22 | 1,704,261 | +2.02(+3.94%) |
May 18, 2017 | 51.34 | 51.34 | 50.03 | 51.21 | 1,450,535 | -0.94(-1.80%) |
May 17, 2017 | 53.34 | 52.74 | 52.11 | 52.15 | 612,749 | -1.19(-2.24%) |
May 16, 2017 | 53.22 | 53.41 | 52.78 | 53.34 | 393,570 | +0.15(+0.28%) |
May 15, 2017 | 53.12 | 53.52 | 53.01 | 53.19 | 449,064 | +0.33(+0.63%) |
May 12, 2017 | 53.00 | 53.07 | 52.78 | 52.86 | 291,471 | -0.46(-0.87%) |
May 11, 2017 | 53.10 | 53.41 | 52.56 | 53.32 | 436,113 | +0.06(+0.11%) |
May 10, 2017 | 52.83 | 53.41 | 52.75 | 53.27 | 868,068 | +0.46(+0.86%) |
May 09, 2017 | 52.76 | 53.01 | 52.48 | 52.81 | 735,372 | +0.28(+0.54%) |
May 08, 2017 | 52.77 | 52.84 | 52.02 | 52.53 | 848,871 | -0.43(-0.81%) |
May 05, 2017 | 52.86 | 53.35 | 52.52 | 52.96 | 782,695 | +0.12(+0.22%) |
May 04, 2017 | 52.85 | 52.96 | 52.15 | 52.84 | 1,118,507 | -0.03(-0.06%) |
May 03, 2017 | 52.86 | 52.93 | 52.36 | 52.88 | 872,358 | -0.21(-0.39%) |
May 02, 2017 | 53.76 | 54.11 | 52.78 | 53.08 | 1,200,854 | -0.68(-1.26%) |
May 01, 2017 | 54.12 | 54.24 | 53.17 | 53.76 | 1,500,974 | +0.81(+1.53%) |
Apr 28, 2017 | 53.60 | 54.34 | 51.25 | 52.95 | 1,461,765 | -0.11(-0.20%) |
Apr 27, 2017 | 52.77 | 53.25 | 52.50 | 53.06 | 1,620,460 | +0.29(+0.55%) |
Apr 26, 2017 | 52.06 | 53.02 | 52.06 | 52.77 | 1,038,495 | +0.71(+1.37%) |
Apr 25, 2017 | 51.51 | 52.69 | 51.18 | 52.06 | 1,482,222 | +1.17(+2.29%) |
Apr 24, 2017 | 50.15 | 51.22 | 50.15 | 50.89 | 655,165 | +1.66(+3.38%) |
Apr 21, 2017 | 49.83 | 49.83 | 49.11 | 49.23 | 405,034 | -0.50(-1.00%) |
Apr 20, 2017 | 48.89 | 50.10 | 48.57 | 49.72 | 1,068,983 | +1.02(+2.09%) |
Apr 19, 2017 | 48.92 | 49.19 | 48.37 | 48.71 | 823,285 | -0.03(-0.07%) |
Apr 18, 2017 | 48.38 | 48.97 | 48.33 | 48.74 | 532,109 | -0.02(-0.05%) |
Apr 17, 2017 | 48.24 | 48.79 | 48.02 | 48.76 | 360,363 | +0.74(+1.55%) |
Apr 13, 2017 | 48.83 | 48.85 | 48.00 | 48.02 | 630,723 | -0.70(-1.43%) |
Apr 12, 2017 | 50.30 | 50.49 | 48.60 | 48.71 | 756,900 | -1.58(-3.14%) |
Apr 11, 2017 | 50.41 | 50.50 | 49.48 | 50.29 | 874,963 | -0.25(-0.49%) |
Apr 10, 2017 | 50.48 | 50.77 | 50.29 | 50.54 | 670,527 | +0.11(+0.21%) |
Apr 07, 2017 | 50.59 | 51.15 | 50.41 | 50.44 | 433,539 | -0.36(-0.70%) |
Apr 06, 2017 | 50.15 | 50.92 | 50.09 | 50.79 | 497,444 | +0.71(+1.42%) |
Apr 05, 2017 | 50.44 | 50.87 | 49.82 | 50.08 | 761,423 | -0.06(-0.12%) |
Apr 04, 2017 | 49.99 | 50.46 | 49.90 | 50.14 | 537,249 | +0.08(+0.17%) |