Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 57.60 | 57.96 | 57.22 | 57.23 | 3,943,016 | -0.32(-0.56%) |
Jun 29, 2017 | 57.24 | 57.83 | 56.89 | 57.55 | 5,085,656 | +0.01(+0.01%) |
Jun 28, 2017 | 58.36 | 58.37 | 57.48 | 57.54 | 4,184,209 | -0.63(-1.09%) |
Jun 27, 2017 | 58.58 | 58.69 | 58.08 | 58.18 | 4,414,253 | -0.56(-0.95%) |
Jun 26, 2017 | 58.62 | 59.34 | 58.39 | 58.74 | 5,642,059 | +0.19(+0.33%) |
Jun 23, 2017 | 58.94 | 59.12 | 58.33 | 58.55 | 5,097,620 | -0.40(-0.68%) |
Jun 22, 2017 | 58.93 | 59.25 | 58.81 | 58.95 | 3,371,943 | -0.17(-0.29%) |
Jun 21, 2017 | 59.90 | 59.90 | 58.80 | 59.12 | 3,404,125 | -0.78(-1.30%) |
Jun 20, 2017 | 60.13 | 60.16 | 59.81 | 59.90 | 3,189,457 | -0.13(-0.21%) |
Jun 19, 2017 | 60.28 | 60.28 | 59.81 | 60.02 | 3,925,278 | -0.25(-0.42%) |
Jun 16, 2017 | 59.96 | 60.49 | 59.93 | 60.28 | 6,134,859 | +0.40(+0.66%) |
Jun 15, 2017 | 59.58 | 59.92 | 59.46 | 59.88 | 3,495,698 | +0.14(+0.24%) |
Jun 14, 2017 | 59.75 | 60.07 | 59.49 | 59.74 | 4,274,426 | +0.46(+0.78%) |
Jun 13, 2017 | 59.23 | 59.35 | 58.94 | 59.28 | 3,325,652 | -0.07(-0.11%) |
Jun 12, 2017 | 59.33 | 59.55 | 58.92 | 59.34 | 2,665,149 | +0.13(+0.23%) |
Jun 09, 2017 | 59.35 | 59.43 | 58.79 | 59.21 | 5,161,187 | -0.29(-0.49%) |
Jun 08, 2017 | 60.07 | 59.03 | 59.50 | 3,956,858 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.12 | 60.20 | 59.93 | 60.09 | 4,520,415 | +0.12(+0.20%) |
Jun 06, 2017 | 60.35 | 60.40 | 59.89 | 59.97 | 3,086,308 | -0.28(-0.47%) |
Jun 05, 2017 | 60.65 | 60.65 | 60.17 | 60.26 | 3,183,241 | -0.39(-0.64%) |
Jun 02, 2017 | 60.86 | 60.98 | 60.50 | 60.64 | 3,387,694 | -0.16(-0.26%) |
Jun 01, 2017 | 60.32 | 60.80 | 59.99 | 60.80 | 3,041,454 | +0.48(+0.79%) |
May 31, 2017 | 59.95 | 60.59 | 59.95 | 60.32 | 3,235,987 | +0.38(+0.63%) |
May 30, 2017 | 59.89 | 60.15 | 59.70 | 59.95 | 2,538,063 | -0.01(-0.01%) |
May 26, 2017 | 59.82 | 60.07 | 59.75 | 59.95 | 2,812,159 | +0.04(+0.07%) |
May 25, 2017 | 59.33 | 59.98 | 59.26 | 59.91 | 2,534,918 | +0.50(+0.85%) |
May 24, 2017 | 59.06 | 59.44 | 58.97 | 59.41 | 2,077,027 | +0.43(+0.73%) |
May 23, 2017 | 58.96 | 59.46 | 58.87 | 58.98 | 2,864,322 | +0.01(+0.01%) |
May 22, 2017 | 57.82 | 59.07 | 57.82 | 58.97 | 3,181,779 | +0.82(+1.41%) |
May 19, 2017 | 58.07 | 58.16 | 57.40 | 58.15 | 3,674,386 | +0.20(+0.34%) |
May 18, 2017 | 57.43 | 58.15 | 57.11 | 57.95 | 4,556,879 | +0.62(+1.08%) |
May 17, 2017 | 57.13 | 57.66 | 56.93 | 57.33 | 3,436,137 | +0.20(+0.35%) |
May 16, 2017 | 57.73 | 57.83 | 57.08 | 57.13 | 3,047,528 | -0.56(-0.97%) |
May 15, 2017 | 57.56 | 57.83 | 57.38 | 57.69 | 2,469,190 | +0.03(+0.05%) |
May 12, 2017 | 57.56 | 57.92 | 57.40 | 57.66 | 1,986,404 | +0.24(+0.41%) |
May 11, 2017 | 57.40 | 57.50 | 57.02 | 57.42 | 1,923,686 | -0.09(-0.15%) |
May 10, 2017 | 57.36 | 57.64 | 57.19 | 57.51 | 2,596,848 | +0.19(+0.32%) |
May 09, 2017 | 57.95 | 58.06 | 57.21 | 57.33 | 2,100,302 | -0.78(-1.34%) |
May 08, 2017 | 57.90 | 58.16 | 57.56 | 58.10 | 2,790,814 | +0.22(+0.38%) |
May 05, 2017 | 57.36 | 58.10 | 57.36 | 57.88 | 3,096,632 | +0.69(+1.20%) |
May 04, 2017 | 56.71 | 57.26 | 56.52 | 57.19 | 3,305,108 | +0.54(+0.95%) |
May 03, 2017 | 57.02 | 57.14 | 56.56 | 56.65 | 3,043,678 | -0.48(-0.84%) |
May 02, 2017 | 57.05 | 57.22 | 56.92 | 57.13 | 1,691,911 | +0.21(+0.36%) |
May 01, 2017 | 57.30 | 57.38 | 56.90 | 56.93 | 2,218,731 | -0.36(-0.63%) |
Apr 28, 2017 | 57.46 | 57.59 | 57.19 | 57.29 | 2,705,260 | -0.19(-0.33%) |
Apr 27, 2017 | 57.35 | 57.66 | 57.29 | 57.48 | 2,153,382 | +0.15(+0.26%) |
Apr 26, 2017 | 57.43 | 57.72 | 57.30 | 57.33 | 2,035,196 | -0.16(-0.27%) |
Apr 25, 2017 | 57.47 | 57.64 | 57.23 | 57.49 | 2,416,163 | -0.27(-0.47%) |
Apr 24, 2017 | 57.44 | 57.88 | 57.02 | 57.76 | 3,437,381 | +0.39(+0.68%) |
Apr 21, 2017 | 57.32 | 57.80 | 57.29 | 57.37 | 4,692,540 | +0.13(+0.23%) |
Apr 20, 2017 | 57.22 | 57.27 | 56.70 | 57.24 | 3,518,945 | +0.01(+0.03%) |
Apr 19, 2017 | 57.59 | 57.68 | 56.99 | 57.22 | 2,546,088 | -0.48(-0.83%) |
Apr 18, 2017 | 57.64 | 57.88 | 57.43 | 57.70 | 3,433,879 | +0.04(+0.06%) |
Apr 17, 2017 | 57.46 | 57.75 | 57.39 | 57.67 | 3,718,874 | +0.30(+0.53%) |
Apr 13, 2017 | 57.71 | 57.71 | 57.11 | 57.36 | 3,564,395 | -0.30(-0.51%) |
Apr 12, 2017 | 57.25 | 57.70 | 56.98 | 57.66 | 3,036,539 | +0.33(+0.58%) |
Apr 11, 2017 | 57.44 | 57.65 | 57.21 | 57.33 | 2,452,029 | -0.32(-0.55%) |
Apr 10, 2017 | 57.44 | 57.70 | 57.09 | 57.64 | 2,445,688 | +0.24(+0.41%) |
Apr 07, 2017 | 57.98 | 58.05 | 57.37 | 57.41 | 2,920,038 | -0.46(-0.79%) |
Apr 06, 2017 | 57.71 | 57.98 | 57.53 | 57.87 | 3,759,688 | +0.19(+0.32%) |
Apr 05, 2017 | 57.51 | 57.77 | 57.25 | 57.68 | 2,486,809 | +0.25(+0.44%) |
Apr 04, 2017 | 57.54 | 57.72 | 57.19 | 57.43 | 2,683,674 | -0.09(-0.15%) |