Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.88 | 52.91 | 51.88 | 52.66 | 3,372,225 | +0.89(+1.72%) |
Jun 29, 2017 | 51.84 | 52.26 | 51.53 | 51.77 | 3,520,989 | +0.00(+0.00%) |
Jun 28, 2017 | 52.11 | 52.44 | 51.75 | 51.77 | 2,788,962 | -0.11(-0.21%) |
Jun 27, 2017 | 52.54 | 52.67 | 51.74 | 51.88 | 2,571,880 | -0.89(-1.69%) |
Jun 26, 2017 | 53.21 | 53.64 | 52.48 | 52.77 | 3,855,085 | -0.03(-0.05%) |
Jun 23, 2017 | 51.80 | 53.09 | 51.80 | 52.80 | 8,659,612 | +0.90(+1.73%) |
Jun 22, 2017 | 51.69 | 52.13 | 51.24 | 51.90 | 2,985,841 | +0.29(+0.55%) |
Jun 21, 2017 | 51.65 | 51.81 | 51.26 | 51.61 | 1,675,202 | -0.01(-0.02%) |
Jun 20, 2017 | 51.80 | 52.28 | 51.57 | 51.62 | 2,233,282 | -0.14(-0.28%) |
Jun 19, 2017 | 51.80 | 51.85 | 50.97 | 51.76 | 2,275,487 | -0.04(-0.08%) |
Jun 16, 2017 | 52.01 | 52.07 | 50.90 | 51.80 | 5,077,165 | -0.29(-0.56%) |
Jun 15, 2017 | 52.50 | 52.75 | 52.03 | 52.10 | 3,249,567 | -0.46(-0.88%) |
Jun 14, 2017 | 52.64 | 53.00 | 52.23 | 52.56 | 2,937,174 | +0.11(+0.21%) |
Jun 13, 2017 | 52.01 | 52.54 | 51.50 | 52.45 | 2,783,033 | +0.93(+1.81%) |
Jun 12, 2017 | 51.38 | 52.12 | 51.32 | 51.52 | 3,538,979 | +0.44(+0.86%) |
Jun 09, 2017 | 50.89 | 51.59 | 50.64 | 51.08 | 2,731,542 | +0.19(+0.38%) |
Jun 08, 2017 | 51.77 | 50.75 | 50.89 | 4,546,398 | +0.04(+0.08%) | |
Jun 07, 2017 | 49.81 | 50.96 | 49.72 | 50.85 | 4,058,793 | +0.92(+1.85%) |
Jun 06, 2017 | 49.16 | 50.16 | 49.00 | 49.92 | 3,533,311 | +0.92(+1.89%) |
Jun 05, 2017 | 48.68 | 49.10 | 48.52 | 49.00 | 2,317,680 | +0.32(+0.66%) |
Jun 02, 2017 | 49.11 | 49.57 | 48.52 | 48.68 | 3,248,950 | -0.50(-1.01%) |
Jun 01, 2017 | 48.37 | 49.25 | 48.10 | 49.17 | 3,673,172 | +0.96(+1.99%) |
May 31, 2017 | 48.79 | 48.84 | 48.15 | 48.21 | 4,217,465 | -0.50(-1.04%) |
May 30, 2017 | 48.86 | 49.00 | 48.36 | 48.72 | 2,521,807 | -0.15(-0.30%) |
May 26, 2017 | 48.66 | 49.14 | 48.52 | 48.87 | 2,044,431 | +0.20(+0.41%) |
May 25, 2017 | 48.99 | 49.19 | 48.43 | 48.66 | 2,320,805 | -0.28(-0.56%) |
May 24, 2017 | 48.77 | 49.13 | 48.73 | 48.94 | 2,007,705 | +0.01(+0.02%) |
May 23, 2017 | 49.03 | 49.09 | 48.59 | 48.93 | 3,842,751 | -0.02(-0.03%) |
May 22, 2017 | 49.07 | 49.26 | 48.80 | 48.95 | 2,839,993 | -0.10(-0.20%) |
May 19, 2017 | 48.48 | 49.08 | 48.26 | 49.05 | 2,786,543 | +0.61(+1.26%) |
May 18, 2017 | 48.48 | 48.74 | 48.11 | 48.44 | 4,059,379 | -0.16(-0.33%) |
May 17, 2017 | 48.46 | 48.79 | 48.24 | 48.60 | 2,941,457 | +0.14(+0.29%) |
May 16, 2017 | 48.69 | 48.78 | 48.29 | 48.46 | 3,471,999 | -0.18(-0.38%) |
May 15, 2017 | 48.77 | 48.79 | 48.39 | 48.64 | 2,967,178 | -0.14(-0.29%) |
May 12, 2017 | 49.22 | 49.42 | 48.59 | 48.78 | 3,294,648 | +0.16(+0.33%) |
May 11, 2017 | 48.47 | 48.75 | 48.13 | 48.62 | 4,247,761 | +0.01(+0.02%) |
May 10, 2017 | 48.58 | 48.72 | 48.21 | 48.61 | 5,288,493 | +0.13(+0.28%) |
May 09, 2017 | 49.85 | 49.90 | 48.42 | 48.48 | 6,867,087 | -1.34(-2.69%) |
May 08, 2017 | 51.94 | 51.94 | 49.50 | 49.82 | 12,030,154 | -3.22(-6.08%) |
May 05, 2017 | 52.89 | 53.34 | 52.82 | 53.05 | 3,310,390 | +0.30(+0.57%) |
May 04, 2017 | 52.49 | 52.94 | 52.17 | 52.74 | 2,526,144 | +0.27(+0.51%) |
May 03, 2017 | 53.11 | 53.11 | 52.23 | 52.48 | 2,369,636 | -0.48(-0.90%) |
May 02, 2017 | 53.61 | 53.66 | 52.74 | 52.95 | 2,205,631 | -0.54(-1.02%) |
May 01, 2017 | 54.03 | 54.05 | 53.44 | 53.50 | 2,032,246 | -0.33(-0.61%) |
Apr 28, 2017 | 53.91 | 54.07 | 53.61 | 53.82 | 2,998,729 | -0.29(-0.54%) |
Apr 27, 2017 | 54.16 | 54.51 | 53.97 | 54.12 | 1,781,800 | +0.07(+0.12%) |
Apr 26, 2017 | 54.54 | 54.57 | 54.00 | 54.05 | 2,517,498 | -0.50(-0.92%) |
Apr 25, 2017 | 55.65 | 56.01 | 54.27 | 54.55 | 5,941,123 | -0.22(-0.40%) |
Apr 24, 2017 | 55.00 | 55.10 | 54.39 | 54.77 | 2,909,143 | +0.21(+0.38%) |
Apr 21, 2017 | 54.56 | 54.88 | 54.18 | 54.56 | 3,669,332 | +0.08(+0.15%) |
Apr 20, 2017 | 54.17 | 54.82 | 54.11 | 54.48 | 2,902,996 | +0.34(+0.63%) |
Apr 19, 2017 | 54.60 | 54.73 | 54.07 | 54.13 | 2,592,080 | -0.51(-0.94%) |
Apr 18, 2017 | 53.95 | 54.95 | 53.78 | 54.65 | 4,789,032 | +0.65(+1.21%) |
Apr 17, 2017 | 53.30 | 54.28 | 53.10 | 53.99 | 2,996,179 | +0.83(+1.56%) |
Apr 13, 2017 | 53.92 | 53.98 | 53.14 | 53.16 | 2,507,441 | -0.66(-1.23%) |
Apr 12, 2017 | 52.49 | 53.93 | 52.38 | 53.82 | 4,640,430 | +1.17(+2.23%) |
Apr 11, 2017 | 52.33 | 52.65 | 52.24 | 52.65 | 1,962,742 | +0.18(+0.34%) |
Apr 10, 2017 | 52.15 | 52.67 | 51.95 | 52.48 | 2,060,989 | +0.41(+0.79%) |
Apr 07, 2017 | 52.43 | 52.53 | 51.99 | 52.07 | 2,953,206 | -0.39(-0.73%) |
Apr 06, 2017 | 51.86 | 52.54 | 51.75 | 52.45 | 2,718,785 | +0.56(+1.08%) |
Apr 05, 2017 | 52.00 | 52.43 | 51.70 | 51.89 | 2,577,825 | -0.10(-0.19%) |
Apr 04, 2017 | 51.87 | 52.02 | 51.51 | 51.99 | 3,387,217 | +0.08(+0.15%) |