Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.23 | 55.88 | 54.71 | 55.58 | 497,828 | +0.70(+1.28%) |
Jun 29, 2017 | 54.28 | 55.03 | 53.83 | 54.88 | 705,375 | +0.62(+1.15%) |
Jun 28, 2017 | 53.33 | 54.33 | 53.12 | 54.26 | 471,686 | +1.44(+2.73%) |
Jun 27, 2017 | 53.81 | 53.81 | 52.44 | 52.82 | 651,864 | -1.29(-2.38%) |
Jun 26, 2017 | 52.77 | 54.47 | 52.70 | 54.10 | 975,330 | +1.59(+3.02%) |
Jun 23, 2017 | 51.70 | 52.62 | 51.33 | 52.52 | 898,921 | +0.76(+1.47%) |
Jun 22, 2017 | 52.07 | 52.24 | 51.59 | 51.76 | 787,027 | -0.73(-1.39%) |
Jun 21, 2017 | 52.42 | 52.64 | 51.65 | 52.49 | 570,206 | +0.62(+1.19%) |
Jun 20, 2017 | 52.96 | 53.15 | 51.76 | 51.87 | 888,779 | -1.27(-2.39%) |
Jun 19, 2017 | 52.94 | 53.29 | 52.58 | 53.14 | 1,213,663 | +0.62(+1.17%) |
Jun 16, 2017 | 55.28 | 55.32 | 52.32 | 52.53 | 1,056,328 | -3.11(-5.60%) |
Jun 15, 2017 | 54.25 | 55.70 | 54.25 | 55.64 | 866,725 | +0.62(+1.14%) |
Jun 14, 2017 | 55.09 | 55.16 | 54.49 | 55.02 | 740,508 | +0.07(+0.12%) |
Jun 13, 2017 | 53.93 | 54.97 | 53.47 | 54.95 | 749,316 | +1.28(+2.38%) |
Jun 12, 2017 | 53.29 | 54.00 | 52.96 | 53.67 | 859,769 | +0.27(+0.50%) |
Jun 09, 2017 | 53.81 | 54.08 | 52.87 | 53.40 | 1,094,744 | -0.27(-0.50%) |
Jun 08, 2017 | 54.45 | 55.07 | 53.39 | 53.67 | 730,620 | -1.87(-3.37%) |
Jun 07, 2017 | 55.76 | 55.99 | 55.33 | 55.55 | 515,055 | -0.10(-0.17%) |
Jun 06, 2017 | 55.40 | 55.84 | 54.93 | 55.64 | 322,637 | -0.17(-0.31%) |
Jun 05, 2017 | 55.82 | 56.30 | 55.50 | 55.81 | 449,182 | -0.07(-0.12%) |
Jun 02, 2017 | 56.01 | 56.49 | 55.29 | 55.88 | 645,339 | -0.34(-0.60%) |
Jun 01, 2017 | 54.85 | 56.65 | 54.40 | 56.22 | 751,146 | +1.81(+3.32%) |
May 31, 2017 | 54.59 | 54.65 | 52.84 | 54.41 | 1,083,307 | -0.18(-0.33%) |
May 30, 2017 | 54.36 | 55.20 | 53.87 | 54.59 | 776,484 | +0.21(+0.39%) |
May 26, 2017 | 53.36 | 54.53 | 53.31 | 54.38 | 834,405 | +1.00(+1.88%) |
May 25, 2017 | 53.83 | 54.13 | 52.78 | 53.37 | 901,745 | -0.24(-0.45%) |
May 24, 2017 | 52.92 | 53.97 | 52.60 | 53.61 | 511,949 | +0.88(+1.67%) |
May 23, 2017 | 53.61 | 53.61 | 52.65 | 52.73 | 726,510 | -0.68(-1.27%) |
May 22, 2017 | 53.33 | 53.53 | 52.89 | 53.41 | 590,266 | +0.56(+1.07%) |
May 19, 2017 | 53.05 | 53.36 | 52.72 | 52.85 | 499,112 | +0.06(+0.11%) |
May 18, 2017 | 52.94 | 53.32 | 52.55 | 52.79 | 756,104 | -0.29(-0.54%) |
May 17, 2017 | 54.17 | 54.55 | 52.59 | 53.08 | 1,202,990 | -2.01(-3.65%) |
May 16, 2017 | 55.93 | 56.03 | 54.84 | 55.09 | 848,729 | -0.45(-0.81%) |
May 15, 2017 | 55.64 | 56.10 | 55.31 | 55.54 | 490,934 | +0.01(+0.02%) |
May 12, 2017 | 55.57 | 55.83 | 55.31 | 55.53 | 607,637 | -0.16(-0.29%) |
May 11, 2017 | 56.28 | 56.71 | 55.50 | 55.69 | 584,008 | -0.59(-1.05%) |
May 10, 2017 | 56.55 | 56.75 | 55.94 | 56.28 | 583,527 | -0.42(-0.74%) |
May 09, 2017 | 55.73 | 56.98 | 55.73 | 56.70 | 717,921 | +1.19(+2.14%) |
May 08, 2017 | 55.29 | 55.72 | 54.86 | 55.52 | 680,967 | +0.41(+0.75%) |
May 05, 2017 | 55.64 | 55.85 | 54.38 | 55.11 | 847,564 | -0.30(-0.54%) |
May 04, 2017 | 54.71 | 55.56 | 54.09 | 55.40 | 1,255,529 | +0.75(+1.37%) |
May 03, 2017 | 56.45 | 56.66 | 54.11 | 54.66 | 1,453,930 | -1.96(-3.47%) |
May 02, 2017 | 57.94 | 58.38 | 55.92 | 56.62 | 1,168,278 | -1.06(-1.84%) |
May 01, 2017 | 61.27 | 61.73 | 57.67 | 57.68 | 1,004,996 | -2.64(-4.38%) |
Apr 28, 2017 | 61.54 | 61.54 | 60.28 | 60.32 | 1,208,962 | -0.60(-0.99%) |
Apr 27, 2017 | 60.05 | 61.02 | 59.87 | 60.93 | 450,068 | +1.08(+1.81%) |
Apr 26, 2017 | 59.83 | 60.77 | 59.66 | 59.84 | 520,237 | +0.02(+0.03%) |
Apr 25, 2017 | 59.35 | 60.42 | 59.24 | 59.82 | 533,963 | +1.05(+1.79%) |
Apr 24, 2017 | 58.72 | 59.02 | 58.49 | 58.77 | 367,857 | +1.12(+1.94%) |
Apr 21, 2017 | 57.95 | 58.02 | 57.44 | 57.65 | 420,697 | -0.41(-0.71%) |
Apr 20, 2017 | 57.16 | 58.48 | 57.03 | 58.06 | 648,233 | +1.35(+2.38%) |
Apr 19, 2017 | 56.59 | 57.14 | 56.58 | 56.71 | 669,423 | +0.58(+1.04%) |
Apr 18, 2017 | 55.52 | 56.40 | 55.52 | 56.13 | 564,255 | +0.24(+0.43%) |
Apr 17, 2017 | 55.53 | 55.98 | 55.17 | 55.89 | 457,365 | +0.76(+1.37%) |
Apr 13, 2017 | 55.41 | 55.85 | 55.01 | 55.14 | 478,651 | -0.36(-0.66%) |
Apr 12, 2017 | 55.69 | 56.10 | 55.15 | 55.50 | 639,934 | -0.45(-0.80%) |
Apr 11, 2017 | 56.03 | 56.16 | 55.00 | 55.95 | 607,991 | -0.23(-0.41%) |
Apr 10, 2017 | 56.16 | 56.53 | 55.60 | 56.18 | 528,472 | +0.00(+0.00%) |
Apr 07, 2017 | 56.16 | 56.48 | 55.62 | 56.18 | 590,449 | -0.14(-0.25%) |
Apr 06, 2017 | 56.28 | 56.45 | 55.54 | 56.32 | 902,714 | +0.26(+0.46%) |
Apr 05, 2017 | 57.76 | 58.00 | 55.92 | 56.06 | 1,668,073 | -1.06(-1.86%) |
Apr 04, 2017 | 57.93 | 58.21 | 56.97 | 57.13 | 784,936 | -1.07(-1.84%) |