Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.11 | 59.26 | 59.00 | 59.07 | 412,280 | +0.25(+0.43%) |
Jun 29, 2017 | 59.33 | 59.33 | 58.48 | 58.81 | 1,415,773 | -0.65(-1.09%) |
Jun 28, 2017 | 59.41 | 59.56 | 59.24 | 59.46 | 3,751,464 | +0.15(+0.25%) |
Jun 27, 2017 | 59.63 | 59.72 | 59.31 | 59.31 | 748,125 | -0.60(-0.99%) |
Jun 26, 2017 | 59.97 | 60.08 | 59.75 | 59.91 | 291,366 | +0.52(+0.87%) |
Jun 23, 2017 | 59.29 | 59.49 | 59.22 | 59.39 | 274,246 | +0.13(+0.22%) |
Jun 22, 2017 | 59.26 | 59.45 | 59.20 | 59.26 | 3,963,993 | +0.25(+0.42%) |
Jun 21, 2017 | 59.02 | 59.16 | 58.92 | 59.01 | 2,310,062 | +0.14(+0.24%) |
Jun 20, 2017 | 59.11 | 59.19 | 58.83 | 58.87 | 1,013,768 | -0.35(-0.60%) |
Jun 19, 2017 | 59.10 | 59.31 | 59.02 | 59.23 | 654,740 | +0.65(+1.10%) |
Jun 16, 2017 | 58.62 | 58.62 | 58.33 | 58.58 | 746,231 | +0.07(+0.12%) |
Jun 15, 2017 | 58.38 | 58.55 | 58.22 | 58.51 | 757,230 | -0.56(-0.94%) |
Jun 14, 2017 | 59.40 | 59.44 | 58.91 | 59.07 | 1,386,885 | -0.07(-0.12%) |
Jun 13, 2017 | 59.11 | 59.21 | 58.97 | 59.14 | 1,598,067 | +0.39(+0.67%) |
Jun 12, 2017 | 58.76 | 58.82 | 58.50 | 58.75 | 502,101 | -0.42(-0.71%) |
Jun 09, 2017 | 59.67 | 59.72 | 58.85 | 59.17 | 4,634,471 | -0.49(-0.82%) |
Jun 08, 2017 | 59.71 | 59.71 | 59.38 | 59.65 | 413,770 | +0.56(+0.94%) |
Jun 07, 2017 | 59.00 | 59.15 | 58.88 | 59.10 | 465,617 | -0.06(-0.10%) |
Jun 06, 2017 | 59.03 | 59.28 | 59.03 | 59.16 | 415,132 | +0.13(+0.22%) |
Jun 05, 2017 | 59.10 | 59.14 | 59.02 | 59.03 | 645,334 | -0.08(-0.13%) |
Jun 02, 2017 | 59.03 | 59.12 | 58.91 | 59.11 | 982,058 | +0.35(+0.59%) |
Jun 01, 2017 | 58.47 | 58.77 | 58.37 | 58.76 | 1,292,831 | +0.54(+0.93%) |
May 31, 2017 | 58.50 | 58.50 | 58.14 | 58.22 | 1,005,993 | -0.25(-0.43%) |
May 30, 2017 | 58.44 | 58.56 | 58.35 | 58.47 | 805,992 | -0.15(-0.25%) |
May 26, 2017 | 58.56 | 58.68 | 58.54 | 58.62 | 1,915,657 | +0.10(+0.18%) |
May 25, 2017 | 58.41 | 58.55 | 58.39 | 58.51 | 378,403 | +0.54(+0.93%) |
May 24, 2017 | 57.93 | 58.03 | 57.85 | 57.97 | 1,261,987 | +0.17(+0.29%) |
May 23, 2017 | 57.99 | 58.00 | 57.79 | 57.81 | 834,000 | -0.29(-0.50%) |
May 22, 2017 | 58.06 | 58.17 | 57.98 | 58.09 | 814,558 | +0.17(+0.30%) |
May 19, 2017 | 57.61 | 57.97 | 57.53 | 57.92 | 837,292 | +0.80(+1.40%) |
May 18, 2017 | 56.63 | 57.32 | 56.51 | 57.12 | 1,085,479 | +0.07(+0.12%) |
May 17, 2017 | 57.56 | 57.58 | 57.05 | 57.05 | 1,929,229 | -0.83(-1.43%) |
May 16, 2017 | 57.84 | 57.91 | 57.73 | 57.88 | 973,058 | -0.05(-0.09%) |
May 15, 2017 | 57.75 | 57.93 | 57.68 | 57.93 | 1,266,733 | +0.43(+0.74%) |
May 12, 2017 | 57.37 | 57.54 | 57.31 | 57.50 | 458,119 | +0.15(+0.26%) |
May 11, 2017 | 57.23 | 57.36 | 57.01 | 57.35 | 870,815 | +0.20(+0.35%) |
May 10, 2017 | 56.96 | 57.15 | 56.86 | 57.15 | 1,423,482 | +0.20(+0.35%) |
May 09, 2017 | 56.74 | 57.10 | 56.66 | 56.95 | 2,182,424 | +0.68(+1.21%) |
May 08, 2017 | 56.39 | 56.52 | 56.27 | 56.27 | 1,007,641 | +0.23(+0.40%) |
May 05, 2017 | 55.78 | 56.06 | 55.76 | 56.04 | 1,455,340 | +0.10(+0.19%) |
May 04, 2017 | 56.32 | 56.34 | 55.93 | 55.94 | 5,211,784 | -0.40(-0.71%) |
May 03, 2017 | 56.47 | 56.47 | 56.17 | 56.34 | 403,349 | -0.20(-0.35%) |
May 02, 2017 | 56.44 | 56.63 | 56.41 | 56.54 | 677,388 | +0.37(+0.65%) |
May 01, 2017 | 56.21 | 56.37 | 56.06 | 56.18 | 853,728 | +0.18(+0.33%) |
Apr 28, 2017 | 56.07 | 56.07 | 55.90 | 55.99 | 1,902,877 | -0.03(-0.05%) |
Apr 27, 2017 | 56.14 | 56.14 | 55.88 | 56.02 | 796,225 | +0.06(+0.11%) |
Apr 26, 2017 | 56.03 | 56.12 | 55.93 | 55.96 | 1,879,625 | +0.01(+0.02%) |
Apr 25, 2017 | 55.88 | 56.05 | 55.88 | 55.95 | 1,957,268 | +0.65(+1.18%) |
Apr 24, 2017 | 55.31 | 55.39 | 55.23 | 55.29 | 1,531,572 | +0.45(+0.83%) |
Apr 21, 2017 | 54.86 | 54.89 | 54.71 | 54.84 | 665,573 | +0.07(+0.13%) |
Apr 20, 2017 | 54.67 | 54.80 | 54.56 | 54.77 | 515,475 | +0.65(+1.19%) |
Apr 19, 2017 | 54.46 | 54.46 | 54.03 | 54.13 | 2,096,960 | -0.25(-0.47%) |
Apr 18, 2017 | 54.40 | 54.49 | 54.20 | 54.38 | 1,760,596 | -0.65(-1.19%) |
Apr 17, 2017 | 54.81 | 55.03 | 54.75 | 55.03 | 373,923 | +0.28(+0.51%) |
Apr 13, 2017 | 54.93 | 55.08 | 54.73 | 54.75 | 1,042,986 | -0.06(-0.11%) |
Apr 12, 2017 | 54.82 | 54.82 | 54.56 | 54.82 | 854,852 | +0.24(+0.43%) |
Apr 11, 2017 | 54.75 | 54.77 | 54.32 | 54.58 | 3,053,953 | -0.24(-0.43%) |
Apr 10, 2017 | 54.85 | 54.88 | 54.71 | 54.82 | 731,425 | -0.24(-0.44%) |
Apr 07, 2017 | 55.05 | 55.17 | 54.95 | 55.06 | 1,233,257 | -0.07(-0.13%) |
Apr 06, 2017 | 55.20 | 55.20 | 54.99 | 55.13 | 472,564 | -0.05(-0.09%) |
Apr 05, 2017 | 55.36 | 55.53 | 55.13 | 55.18 | 1,497,272 | -0.03(-0.05%) |
Apr 04, 2017 | 55.07 | 55.27 | 55.02 | 55.21 | 1,202,542 | -0.08(-0.14%) |