Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.40 | 54.71 | 54.27 | 54.52 | 2,696,973 | +0.34(+0.63%) |
Jun 29, 2017 | 54.76 | 54.76 | 53.79 | 54.17 | 2,289,945 | -0.64(-1.17%) |
Jun 28, 2017 | 54.88 | 55.15 | 54.72 | 54.81 | 2,390,337 | +0.16(+0.30%) |
Jun 27, 2017 | 54.86 | 54.99 | 54.56 | 54.65 | 2,828,478 | -0.26(-0.48%) |
Jun 26, 2017 | 55.27 | 55.40 | 54.89 | 54.91 | 2,122,506 | -0.36(-0.65%) |
Jun 23, 2017 | 54.64 | 55.39 | 54.43 | 55.27 | 4,331,655 | +0.63(+1.15%) |
Jun 22, 2017 | 54.03 | 54.92 | 53.95 | 54.64 | 3,409,838 | +0.57(+1.05%) |
Jun 21, 2017 | 54.06 | 54.45 | 53.97 | 54.07 | 2,677,409 | +0.15(+0.28%) |
Jun 20, 2017 | 53.74 | 54.14 | 53.74 | 53.92 | 3,414,606 | +0.30(+0.55%) |
Jun 19, 2017 | 52.43 | 53.78 | 52.43 | 53.62 | 5,223,495 | +1.46(+2.80%) |
Jun 16, 2017 | 52.30 | 52.54 | 51.99 | 52.17 | 7,243,638 | +0.00(+0.00%) |
Jun 15, 2017 | 51.82 | 52.32 | 51.62 | 52.17 | 3,625,645 | -0.04(-0.09%) |
Jun 14, 2017 | 52.33 | 52.94 | 51.94 | 52.21 | 2,695,930 | +0.09(+0.17%) |
Jun 13, 2017 | 51.67 | 52.36 | 51.54 | 52.12 | 4,144,152 | +0.66(+1.28%) |
Jun 12, 2017 | 52.85 | 52.93 | 51.17 | 51.46 | 6,430,963 | -1.58(-2.99%) |
Jun 09, 2017 | 53.91 | 54.08 | 52.74 | 53.05 | 3,409,542 | -0.77(-1.42%) |
Jun 08, 2017 | 53.70 | 53.99 | 53.54 | 53.81 | 5,031,852 | +0.14(+0.27%) |
Jun 07, 2017 | 53.62 | 53.76 | 53.39 | 53.67 | 2,318,723 | +0.19(+0.35%) |
Jun 06, 2017 | 53.60 | 53.87 | 53.38 | 53.48 | 3,380,304 | -0.18(-0.34%) |
Jun 05, 2017 | 54.37 | 54.40 | 53.62 | 53.66 | 3,014,484 | -0.12(-0.22%) |
Jun 02, 2017 | 54.06 | 54.17 | 53.69 | 53.78 | 3,575,582 | -0.25(-0.47%) |
Jun 01, 2017 | 53.59 | 54.33 | 53.30 | 54.03 | 3,131,889 | +0.62(+1.16%) |
May 31, 2017 | 53.53 | 53.83 | 53.27 | 53.41 | 4,566,011 | +0.11(+0.20%) |
May 30, 2017 | 52.72 | 53.43 | 52.56 | 53.30 | 2,850,473 | +0.64(+1.21%) |
May 26, 2017 | 53.05 | 53.08 | 52.49 | 52.66 | 2,243,287 | -0.45(-0.85%) |
May 25, 2017 | 52.49 | 53.35 | 52.37 | 53.11 | 3,581,126 | +0.72(+1.37%) |
May 24, 2017 | 52.11 | 52.50 | 51.95 | 52.39 | 2,674,889 | +0.38(+0.73%) |
May 23, 2017 | 51.76 | 52.05 | 51.71 | 52.02 | 1,833,157 | +0.24(+0.47%) |
May 22, 2017 | 51.53 | 51.94 | 51.34 | 51.77 | 1,603,522 | +0.40(+0.77%) |
May 19, 2017 | 51.37 | 51.49 | 51.18 | 51.38 | 2,287,964 | +0.13(+0.25%) |
May 18, 2017 | 51.04 | 51.32 | 50.78 | 51.25 | 3,645,938 | +0.19(+0.37%) |
May 17, 2017 | 51.71 | 51.69 | 51.05 | 51.06 | 3,501,930 | -0.65(-1.25%) |
May 16, 2017 | 51.19 | 51.90 | 51.02 | 51.71 | 5,471,293 | +0.79(+1.55%) |
May 15, 2017 | 50.34 | 50.98 | 50.24 | 50.92 | 1,554,978 | +0.46(+0.91%) |
May 12, 2017 | 50.61 | 50.74 | 50.27 | 50.46 | 1,679,421 | -0.14(-0.28%) |
May 11, 2017 | 50.39 | 50.62 | 50.20 | 50.61 | 2,372,582 | +0.14(+0.28%) |
May 10, 2017 | 50.38 | 50.53 | 50.05 | 50.46 | 2,104,257 | +0.04(+0.09%) |
May 09, 2017 | 50.10 | 50.52 | 49.90 | 50.42 | 5,589,416 | +0.40(+0.79%) |
May 08, 2017 | 50.21 | 50.26 | 49.95 | 50.02 | 2,472,075 | -0.22(-0.45%) |
May 05, 2017 | 50.29 | 50.44 | 50.02 | 50.25 | 1,960,712 | -0.01(-0.02%) |
May 04, 2017 | 50.23 | 50.34 | 49.92 | 50.26 | 1,977,789 | +0.04(+0.09%) |
May 03, 2017 | 50.05 | 50.30 | 49.71 | 50.21 | 3,160,963 | +0.21(+0.41%) |
May 02, 2017 | 50.12 | 50.21 | 49.88 | 50.00 | 2,681,634 | +0.08(+0.16%) |
May 01, 2017 | 50.05 | 50.25 | 49.70 | 49.92 | 2,838,243 | -0.08(-0.16%) |
Apr 28, 2017 | 49.89 | 50.18 | 49.67 | 50.00 | 3,848,996 | +0.23(+0.47%) |
Apr 27, 2017 | 49.98 | 50.74 | 49.64 | 49.77 | 7,139,069 | -0.15(-0.31%) |
Apr 26, 2017 | 48.50 | 49.94 | 48.27 | 49.92 | 8,820,880 | +2.14(+4.47%) |
Apr 25, 2017 | 47.86 | 48.15 | 47.63 | 47.79 | 4,911,125 | -0.22(-0.45%) |
Apr 24, 2017 | 47.98 | 48.23 | 47.88 | 48.00 | 2,966,430 | +0.51(+1.08%) |
Apr 21, 2017 | 47.46 | 47.58 | 47.23 | 47.49 | 3,582,686 | -0.01(-0.02%) |
Apr 20, 2017 | 47.28 | 47.54 | 47.04 | 47.50 | 3,338,617 | +0.16(+0.34%) |
Apr 19, 2017 | 47.50 | 47.75 | 47.32 | 47.34 | 4,724,586 | -0.02(-0.04%) |
Apr 18, 2017 | 47.34 | 47.79 | 47.24 | 47.35 | 3,266,649 | -0.08(-0.17%) |
Apr 17, 2017 | 47.34 | 47.78 | 46.94 | 47.44 | 4,191,956 | -0.39(-0.81%) |
Apr 13, 2017 | 47.92 | 48.04 | 47.67 | 47.82 | 4,369,174 | -0.25(-0.52%) |
Apr 12, 2017 | 47.51 | 48.08 | 47.47 | 48.07 | 4,165,965 | +0.50(+1.06%) |
Apr 11, 2017 | 47.54 | 47.62 | 47.28 | 47.57 | 3,089,449 | +0.12(+0.25%) |
Apr 10, 2017 | 47.42 | 47.57 | 47.30 | 47.45 | 5,536,407 | +0.04(+0.09%) |
Apr 07, 2017 | 47.11 | 47.50 | 47.03 | 47.41 | 3,805,385 | +0.23(+0.49%) |
Apr 06, 2017 | 47.08 | 47.18 | 46.79 | 47.18 | 2,842,671 | -0.02(-0.04%) |
Apr 05, 2017 | 47.19 | 47.76 | 47.04 | 47.19 | 3,162,127 | +0.15(+0.32%) |
Apr 04, 2017 | 47.35 | 47.35 | 46.59 | 47.04 | 3,137,240 | +0.08(+0.17%) |