Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.66 | 57.08 | 56.37 | 56.68 | 2,513,324 | +0.27(+0.47%) |
Jun 29, 2017 | 57.67 | 57.80 | 56.38 | 56.41 | 2,786,475 | -1.54(-2.65%) |
Jun 28, 2017 | 57.94 | 58.47 | 57.58 | 57.95 | 1,805,530 | +0.02(+0.04%) |
Jun 27, 2017 | 58.62 | 58.90 | 57.82 | 57.93 | 1,950,371 | -0.88(-1.49%) |
Jun 26, 2017 | 58.81 | 59.06 | 58.43 | 58.80 | 1,462,908 | +0.17(+0.30%) |
Jun 23, 2017 | 58.55 | 59.19 | 58.39 | 58.63 | 2,918,893 | -0.05(-0.08%) |
Jun 22, 2017 | 58.33 | 58.83 | 58.07 | 58.67 | 2,164,372 | +0.26(+0.44%) |
Jun 21, 2017 | 58.26 | 58.46 | 57.95 | 58.42 | 2,328,264 | +0.17(+0.30%) |
Jun 20, 2017 | 57.77 | 58.48 | 57.56 | 58.24 | 2,925,383 | +0.51(+0.88%) |
Jun 19, 2017 | 57.30 | 57.74 | 57.13 | 57.74 | 2,687,824 | +0.49(+0.86%) |
Jun 16, 2017 | 56.65 | 57.60 | 56.56 | 57.24 | 5,208,917 | +0.70(+1.25%) |
Jun 15, 2017 | 56.15 | 56.95 | 56.07 | 56.54 | 2,274,192 | +0.17(+0.31%) |
Jun 14, 2017 | 56.74 | 57.24 | 56.16 | 56.37 | 3,079,909 | +0.23(+0.40%) |
Jun 13, 2017 | 56.00 | 56.29 | 55.78 | 56.14 | 2,054,236 | +0.08(+0.14%) |
Jun 12, 2017 | 55.62 | 56.15 | 55.32 | 56.06 | 2,687,969 | +0.45(+0.80%) |
Jun 09, 2017 | 55.15 | 55.70 | 54.83 | 55.62 | 1,626,532 | +0.42(+0.75%) |
Jun 08, 2017 | 55.54 | 54.60 | 55.20 | 1,467,056 | -0.21(-0.38%) | |
Jun 07, 2017 | 55.30 | 55.56 | 55.17 | 55.41 | 1,771,050 | +0.11(+0.21%) |
Jun 06, 2017 | 55.74 | 55.77 | 55.24 | 55.30 | 1,168,200 | -0.33(-0.60%) |
Jun 05, 2017 | 55.71 | 55.77 | 55.34 | 55.63 | 1,154,543 | -0.24(-0.43%) |
Jun 02, 2017 | 55.53 | 56.10 | 55.46 | 55.87 | 1,960,080 | +0.63(+1.14%) |
Jun 01, 2017 | 54.81 | 55.29 | 54.36 | 55.24 | 1,974,631 | +0.32(+0.58%) |
May 31, 2017 | 54.90 | 55.25 | 54.81 | 54.93 | 3,292,969 | +0.03(+0.06%) |
May 30, 2017 | 54.90 | 55.25 | 54.78 | 54.90 | 1,644,502 | -0.02(-0.04%) |
May 26, 2017 | 55.52 | 55.64 | 54.80 | 54.92 | 1,824,538 | -0.48(-0.86%) |
May 25, 2017 | 55.71 | 55.84 | 55.36 | 55.40 | 1,649,434 | -0.28(-0.50%) |
May 24, 2017 | 55.59 | 55.95 | 55.58 | 55.68 | 1,484,929 | +0.21(+0.38%) |
May 23, 2017 | 55.68 | 55.98 | 55.44 | 55.46 | 2,176,093 | -0.11(-0.20%) |
May 22, 2017 | 55.43 | 55.71 | 55.18 | 55.58 | 2,198,533 | +0.12(+0.22%) |
May 19, 2017 | 55.43 | 55.62 | 54.79 | 55.46 | 2,523,687 | +0.23(+0.43%) |
May 18, 2017 | 54.76 | 55.35 | 54.44 | 55.22 | 2,565,512 | +0.51(+0.93%) |
May 17, 2017 | 54.27 | 55.18 | 54.11 | 54.71 | 3,354,473 | +0.50(+0.92%) |
May 16, 2017 | 54.36 | 54.50 | 53.81 | 54.22 | 1,842,782 | -0.05(-0.08%) |
May 15, 2017 | 54.52 | 55.00 | 54.22 | 54.26 | 1,976,528 | -0.14(-0.26%) |
May 12, 2017 | 54.28 | 54.75 | 54.13 | 54.40 | 3,197,406 | +0.27(+0.49%) |
May 11, 2017 | 52.85 | 54.19 | 52.58 | 54.14 | 2,451,502 | +1.13(+2.13%) |
May 10, 2017 | 52.38 | 53.16 | 52.13 | 53.01 | 1,978,908 | +0.74(+1.42%) |
May 09, 2017 | 52.81 | 52.86 | 51.99 | 52.27 | 2,192,151 | -0.52(-0.99%) |
May 08, 2017 | 52.97 | 52.98 | 52.25 | 52.79 | 2,394,608 | -0.06(-0.11%) |
May 05, 2017 | 52.18 | 52.95 | 52.06 | 52.85 | 2,493,691 | +0.61(+1.17%) |
May 04, 2017 | 52.16 | 52.35 | 51.56 | 52.24 | 2,636,657 | +0.04(+0.07%) |
May 03, 2017 | 53.08 | 53.21 | 52.01 | 52.20 | 2,918,171 | -0.70(-1.33%) |
May 02, 2017 | 53.32 | 53.42 | 52.65 | 52.90 | 3,381,579 | -0.34(-0.63%) |
May 01, 2017 | 53.49 | 53.83 | 53.04 | 53.24 | 2,234,572 | -0.18(-0.34%) |
Apr 28, 2017 | 53.88 | 53.88 | 52.78 | 53.42 | 2,571,275 | -0.54(-1.00%) |
Apr 27, 2017 | 54.40 | 53.48 | 53.96 | 1,722,108 | +0.25(+0.46%) | |
Apr 26, 2017 | 54.16 | 54.20 | 53.60 | 53.71 | 2,089,747 | -0.63(-1.16%) |
Apr 25, 2017 | 54.21 | 54.38 | 53.95 | 54.34 | 1,487,523 | +0.13(+0.23%) |
Apr 24, 2017 | 55.24 | 55.29 | 53.41 | 54.21 | 3,951,843 | -0.88(-1.60%) |
Apr 21, 2017 | 55.19 | 55.54 | 55.01 | 55.10 | 3,084,904 | -0.29(-0.53%) |
Apr 20, 2017 | 55.16 | 55.42 | 55.03 | 55.39 | 2,163,353 | +0.15(+0.27%) |
Apr 19, 2017 | 55.46 | 55.52 | 55.01 | 55.24 | 3,076,748 | -0.28(-0.50%) |
Apr 18, 2017 | 54.92 | 55.71 | 54.82 | 55.51 | 3,275,122 | +0.64(+1.16%) |
Apr 17, 2017 | 54.70 | 54.93 | 54.62 | 54.88 | 1,743,901 | +0.40(+0.74%) |
Apr 13, 2017 | 54.50 | 54.83 | 54.35 | 54.47 | 2,432,987 | -0.06(-0.11%) |
Apr 12, 2017 | 54.43 | 54.71 | 54.18 | 54.53 | 2,037,148 | +0.10(+0.19%) |
Apr 11, 2017 | 54.50 | 54.65 | 54.32 | 54.43 | 1,704,821 | -0.07(-0.14%) |
Apr 10, 2017 | 54.04 | 54.61 | 53.85 | 54.50 | 2,242,445 | +0.47(+0.87%) |
Apr 07, 2017 | 53.56 | 54.20 | 53.56 | 54.03 | 2,893,281 | +0.51(+0.95%) |
Apr 06, 2017 | 53.26 | 53.73 | 52.96 | 53.52 | 2,928,986 | +0.21(+0.39%) |
Apr 05, 2017 | 52.79 | 53.49 | 52.67 | 53.32 | 2,863,670 | +0.54(+1.02%) |
Apr 04, 2017 | 53.20 | 53.20 | 52.68 | 52.78 | 3,791,085 | -0.43(-0.80%) |