Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.36 | 54.74 | 53.11 | 53.57 | 5,490,887 | -0.26(-0.49%) |
Jun 29, 2017 | 56.04 | 56.40 | 53.31 | 53.83 | 8,070,989 | -2.73(-4.83%) |
Jun 28, 2017 | 55.71 | 56.63 | 54.92 | 56.57 | 6,706,283 | +1.06(+1.90%) |
Jun 27, 2017 | 57.32 | 57.32 | 55.24 | 55.51 | 6,880,603 | -1.63(-2.85%) |
Jun 26, 2017 | 59.46 | 60.15 | 56.88 | 57.14 | 8,432,744 | -2.30(-3.87%) |
Jun 23, 2017 | 59.47 | 59.44 | 7,623,960 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.35 | 58.20 | 56.67 | 57.97 | 6,083,947 | +0.28(+0.48%) |
Jun 21, 2017 | 56.42 | 58.32 | 56.05 | 57.69 | 5,810,251 | +1.29(+2.28%) |
Jun 20, 2017 | 55.45 | 56.67 | 55.43 | 56.40 | 8,248,547 | +0.64(+1.14%) |
Jun 19, 2017 | 53.43 | 55.85 | 53.21 | 55.76 | 8,391,128 | +2.84(+5.37%) |
Jun 16, 2017 | 52.39 | 52.94 | 51.90 | 52.92 | 5,743,512 | +0.77(+1.47%) |
Jun 15, 2017 | 52.07 | 52.48 | 50.86 | 52.15 | 6,223,436 | -0.37(-0.71%) |
Jun 14, 2017 | 54.35 | 54.52 | 51.98 | 52.53 | 5,975,811 | -1.23(-2.29%) |
Jun 13, 2017 | 55.22 | 55.34 | 53.55 | 53.76 | 7,274,658 | -0.85(-1.56%) |
Jun 12, 2017 | 53.73 | 55.13 | 52.84 | 54.61 | 7,802,994 | +0.51(+0.94%) |
Jun 09, 2017 | 56.15 | 57.10 | 52.97 | 54.11 | 12,159,000 | -1.79(-3.19%) |
Jun 08, 2017 | 57.09 | 57.58 | 54.93 | 55.89 | 14,681,634 | -0.18(-0.32%) |
Jun 07, 2017 | 53.99 | 56.13 | 53.64 | 56.07 | 10,865,972 | +2.10(+3.89%) |
Jun 06, 2017 | 52.34 | 54.35 | 52.31 | 53.97 | 10,185,135 | +1.67(+3.19%) |
Jun 05, 2017 | 52.13 | 53.36 | 52.04 | 52.31 | 5,628,119 | +0.33(+0.64%) |
Jun 02, 2017 | 51.22 | 51.99 | 50.99 | 51.98 | 3,381,079 | +0.55(+1.07%) |
Jun 01, 2017 | 50.82 | 51.43 | 50.57 | 51.42 | 4,416,853 | +0.68(+1.33%) |
May 31, 2017 | 51.41 | 51.61 | 50.30 | 50.75 | 6,782,708 | -0.66(-1.28%) |
May 30, 2017 | 52.04 | 52.44 | 50.97 | 51.40 | 5,171,730 | -0.69(-1.33%) |
May 26, 2017 | 52.29 | 53.02 | 52.02 | 52.10 | 4,031,199 | -0.19(-0.36%) |
May 25, 2017 | 52.00 | 52.86 | 51.68 | 52.28 | 8,320,320 | +0.85(+1.66%) |
May 24, 2017 | 52.00 | 52.33 | 50.54 | 51.43 | 7,853,083 | -0.46(-0.89%) |
May 23, 2017 | 52.68 | 53.59 | 51.67 | 51.89 | 8,000,311 | -0.25(-0.48%) |
May 22, 2017 | 51.42 | 52.71 | 51.12 | 52.14 | 9,937,243 | +1.23(+2.42%) |
May 19, 2017 | 50.60 | 51.66 | 50.34 | 50.91 | 7,520,443 | +0.71(+1.42%) |
May 18, 2017 | 49.88 | 51.33 | 49.04 | 50.20 | 9,289,433 | -0.05(-0.10%) |
May 17, 2017 | 50.74 | 50.92 | 49.45 | 50.25 | 13,122,862 | -1.19(-2.31%) |
May 16, 2017 | 50.60 | 52.43 | 50.42 | 51.43 | 10,405,120 | +0.97(+1.92%) |
May 15, 2017 | 48.38 | 50.90 | 48.17 | 50.47 | 9,757,472 | +2.30(+4.78%) |
May 12, 2017 | 49.22 | 49.62 | 47.99 | 48.17 | 9,114,737 | -0.97(-1.98%) |
May 11, 2017 | 51.11 | 51.40 | 48.17 | 49.14 | 19,987,328 | -0.41(-0.82%) |
May 10, 2017 | 48.87 | 50.04 | 48.70 | 49.54 | 12,535,290 | +1.27(+2.63%) |
May 09, 2017 | 47.94 | 48.91 | 47.94 | 48.27 | 7,709,806 | +0.52(+1.10%) |
May 08, 2017 | 47.39 | 47.90 | 46.52 | 47.75 | 5,120,439 | +0.79(+1.68%) |
May 05, 2017 | 47.05 | 47.31 | 45.99 | 46.96 | 5,967,593 | -0.15(-0.32%) |
May 04, 2017 | 48.11 | 48.11 | 46.93 | 47.11 | 4,744,844 | -0.54(-1.13%) |
May 03, 2017 | 47.23 | 47.82 | 47.06 | 47.65 | 4,091,418 | +0.49(+1.05%) |
May 02, 2017 | 48.30 | 48.37 | 47.03 | 47.15 | 5,421,696 | -0.75(-1.56%) |
May 01, 2017 | 47.11 | 48.12 | 47.11 | 47.90 | 3,223,941 | +0.78(+1.67%) |
Apr 28, 2017 | 47.35 | 47.38 | 46.39 | 47.12 | 4,616,137 | -0.05(-0.11%) |
Apr 27, 2017 | 47.39 | 48.16 | 47.01 | 47.17 | 6,391,288 | +0.05(+0.11%) |
Apr 26, 2017 | 49.46 | 49.50 | 47.06 | 47.12 | 9,462,422 | -2.23(-4.52%) |
Apr 25, 2017 | 49.03 | 49.50 | 48.71 | 49.35 | 5,962,980 | +0.68(+1.39%) |
Apr 24, 2017 | 48.41 | 48.92 | 48.27 | 48.67 | 7,224,097 | +0.92(+1.92%) |
Apr 21, 2017 | 47.60 | 47.85 | 47.13 | 47.75 | 5,507,523 | +0.50(+1.06%) |
Apr 20, 2017 | 46.96 | 47.32 | 46.52 | 47.25 | 4,222,879 | +0.58(+1.24%) |
Apr 19, 2017 | 46.78 | 47.05 | 45.39 | 46.67 | 7,922,555 | -0.23(-0.50%) |
Apr 18, 2017 | 47.25 | 47.58 | 46.41 | 46.91 | 6,130,838 | -0.36(-0.76%) |
Apr 17, 2017 | 47.23 | 47.61 | 47.10 | 47.27 | 3,080,567 | +0.10(+0.20%) |
Apr 13, 2017 | 47.05 | 47.47 | 46.64 | 47.17 | 5,405,846 | +0.04(+0.09%) |
Apr 12, 2017 | 47.71 | 48.27 | 46.93 | 47.13 | 5,479,293 | -0.46(-0.96%) |
Apr 11, 2017 | 48.39 | 48.98 | 47.51 | 47.58 | 7,149,501 | -0.77(-1.59%) |
Apr 10, 2017 | 49.34 | 49.52 | 48.20 | 48.35 | 5,173,851 | -0.87(-1.76%) |
Apr 07, 2017 | 48.82 | 49.71 | 48.56 | 49.22 | 4,402,352 | +0.21(+0.44%) |
Apr 06, 2017 | 49.29 | 49.56 | 48.47 | 49.00 | 4,454,908 | -0.08(-0.16%) |
Apr 05, 2017 | 48.86 | 50.13 | 48.38 | 49.08 | 8,261,859 | +0.60(+1.23%) |
Apr 04, 2017 | 50.56 | 50.83 | 48.22 | 48.49 | 9,286,250 | -2.15(-4.25%) |