Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.64 | 55.03 | 53.39 | 53.86 | 5,462,018 | -0.26(-0.49%) |
Jun 29, 2017 | 56.34 | 56.70 | 53.59 | 54.12 | 8,028,555 | -2.75(-4.83%) |
Jun 28, 2017 | 56.00 | 56.92 | 55.21 | 56.87 | 6,671,025 | +1.06(+1.90%) |
Jun 27, 2017 | 57.62 | 57.62 | 55.53 | 55.80 | 6,844,428 | -1.64(-2.85%) |
Jun 26, 2017 | 59.78 | 60.47 | 57.18 | 57.44 | 8,388,407 | -2.31(-3.87%) |
Jun 23, 2017 | 59.79 | 59.75 | 7,583,877 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.65 | 58.51 | 56.97 | 58.27 | 6,051,960 | +0.28(+0.48%) |
Jun 21, 2017 | 56.72 | 58.63 | 56.34 | 57.99 | 5,779,703 | +1.30(+2.28%) |
Jun 20, 2017 | 55.75 | 56.97 | 55.73 | 56.70 | 8,205,180 | +0.64(+1.14%) |
Jun 19, 2017 | 53.71 | 56.15 | 53.49 | 56.06 | 8,347,010 | +2.86(+5.37%) |
Jun 16, 2017 | 52.67 | 53.22 | 52.18 | 53.20 | 5,713,315 | +0.77(+1.47%) |
Jun 15, 2017 | 52.34 | 52.76 | 51.13 | 52.43 | 6,190,715 | -0.38(-0.71%) |
Jun 14, 2017 | 54.64 | 54.81 | 52.25 | 52.81 | 5,944,393 | -1.24(-2.29%) |
Jun 13, 2017 | 55.51 | 55.63 | 53.83 | 54.05 | 7,236,411 | -0.85(-1.56%) |
Jun 12, 2017 | 54.02 | 55.42 | 53.12 | 54.90 | 7,761,969 | +0.51(+0.94%) |
Jun 09, 2017 | 56.45 | 57.40 | 53.25 | 54.39 | 12,095,074 | -1.80(-3.19%) |
Jun 08, 2017 | 57.39 | 57.88 | 55.22 | 56.19 | 14,604,444 | -0.18(-0.32%) |
Jun 07, 2017 | 54.28 | 56.43 | 53.92 | 56.37 | 10,808,844 | +2.11(+3.89%) |
Jun 06, 2017 | 52.62 | 54.64 | 52.58 | 54.26 | 10,131,586 | +1.68(+3.19%) |
Jun 05, 2017 | 52.41 | 53.65 | 52.31 | 52.58 | 5,598,529 | +0.33(+0.64%) |
Jun 02, 2017 | 51.49 | 52.27 | 51.26 | 52.25 | 3,363,303 | +0.56(+1.07%) |
Jun 01, 2017 | 51.09 | 51.70 | 50.84 | 51.70 | 4,393,631 | +0.68(+1.33%) |
May 31, 2017 | 51.69 | 51.89 | 50.56 | 51.02 | 6,747,048 | -0.66(-1.28%) |
May 30, 2017 | 52.31 | 52.71 | 51.24 | 51.68 | 5,144,540 | -0.70(-1.33%) |
May 26, 2017 | 52.57 | 53.30 | 52.30 | 52.37 | 4,010,004 | -0.19(-0.36%) |
May 25, 2017 | 52.27 | 53.14 | 51.95 | 52.56 | 8,276,575 | +0.86(+1.66%) |
May 24, 2017 | 52.28 | 52.60 | 50.81 | 51.70 | 7,811,795 | -0.46(-0.89%) |
May 23, 2017 | 52.95 | 53.87 | 51.94 | 52.17 | 7,958,249 | -0.25(-0.48%) |
May 22, 2017 | 51.69 | 52.99 | 51.39 | 52.42 | 9,884,998 | +1.24(+2.42%) |
May 19, 2017 | 50.87 | 51.93 | 50.61 | 51.18 | 7,480,904 | +0.72(+1.42%) |
May 18, 2017 | 50.15 | 51.60 | 49.30 | 50.46 | 9,240,593 | -0.05(-0.10%) |
May 17, 2017 | 51.01 | 51.19 | 49.71 | 50.51 | 13,053,868 | -1.19(-2.31%) |
May 16, 2017 | 50.87 | 52.71 | 50.69 | 51.71 | 10,350,415 | +0.97(+1.92%) |
May 15, 2017 | 48.63 | 51.17 | 48.42 | 50.73 | 9,706,172 | +2.31(+4.78%) |
May 12, 2017 | 49.48 | 49.88 | 48.25 | 48.42 | 9,066,815 | -0.98(-1.98%) |
May 11, 2017 | 51.38 | 51.67 | 48.43 | 49.40 | 19,882,244 | -0.41(-0.82%) |
May 10, 2017 | 49.13 | 50.31 | 48.96 | 49.81 | 12,469,386 | +1.28(+2.63%) |
May 09, 2017 | 48.19 | 49.17 | 48.19 | 48.53 | 7,669,271 | +0.53(+1.10%) |
May 08, 2017 | 47.64 | 48.15 | 46.76 | 48.00 | 5,093,518 | +0.79(+1.68%) |
May 05, 2017 | 47.30 | 47.56 | 46.24 | 47.21 | 5,936,218 | -0.15(-0.32%) |
May 04, 2017 | 48.37 | 48.37 | 47.18 | 47.36 | 4,719,898 | -0.54(-1.13%) |
May 03, 2017 | 47.48 | 48.08 | 47.30 | 47.90 | 4,069,907 | +0.50(+1.05%) |
May 02, 2017 | 48.55 | 48.63 | 47.28 | 47.40 | 5,393,191 | -0.75(-1.56%) |
May 01, 2017 | 47.36 | 48.38 | 47.36 | 48.16 | 3,206,991 | +0.79(+1.67%) |
Apr 28, 2017 | 47.60 | 47.63 | 46.64 | 47.37 | 4,591,867 | -0.05(-0.11%) |
Apr 27, 2017 | 47.64 | 48.41 | 47.26 | 47.42 | 6,357,686 | +0.05(+0.11%) |
Apr 26, 2017 | 49.72 | 49.76 | 47.31 | 47.37 | 9,412,673 | -2.24(-4.52%) |
Apr 25, 2017 | 49.29 | 49.76 | 48.97 | 49.61 | 5,931,629 | +0.68(+1.39%) |
Apr 24, 2017 | 48.67 | 49.18 | 48.52 | 48.93 | 7,186,116 | +0.92(+1.92%) |
Apr 21, 2017 | 47.85 | 48.11 | 47.38 | 48.01 | 5,478,567 | +0.51(+1.06%) |
Apr 20, 2017 | 47.21 | 47.57 | 46.76 | 47.50 | 4,200,677 | +0.58(+1.24%) |
Apr 19, 2017 | 47.02 | 47.30 | 45.63 | 46.92 | 7,880,902 | -0.24(-0.50%) |
Apr 18, 2017 | 47.50 | 47.83 | 46.65 | 47.15 | 6,098,605 | -0.36(-0.76%) |
Apr 17, 2017 | 47.48 | 47.86 | 47.35 | 47.52 | 3,064,371 | +0.10(+0.20%) |
Apr 13, 2017 | 47.30 | 47.72 | 46.89 | 47.42 | 5,377,425 | +0.04(+0.09%) |
Apr 12, 2017 | 47.97 | 48.53 | 47.18 | 47.37 | 5,450,486 | -0.46(-0.96%) |
Apr 11, 2017 | 48.65 | 49.24 | 47.76 | 47.83 | 7,111,912 | -0.77(-1.59%) |
Apr 10, 2017 | 49.60 | 49.78 | 48.46 | 48.61 | 5,146,649 | -0.87(-1.76%) |
Apr 07, 2017 | 49.08 | 49.97 | 48.82 | 49.48 | 4,379,206 | +0.22(+0.44%) |
Apr 06, 2017 | 49.55 | 49.82 | 48.73 | 49.26 | 4,431,486 | -0.08(-0.16%) |
Apr 05, 2017 | 49.12 | 50.39 | 48.64 | 49.34 | 8,218,422 | +0.60(+1.23%) |
Apr 04, 2017 | 50.83 | 51.10 | 48.47 | 48.74 | 9,237,427 | -2.16(-4.25%) |