Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.22 | 55.77 | 55.18 | 55.57 | 744,036 | +0.45(+0.81%) |
Jun 29, 2017 | 56.57 | 56.73 | 55.10 | 55.12 | 907,371 | -1.40(-2.48%) |
Jun 28, 2017 | 56.53 | 56.97 | 56.32 | 56.52 | 733,161 | +0.34(+0.61%) |
Jun 27, 2017 | 56.60 | 56.79 | 56.08 | 56.18 | 737,808 | -0.48(-0.84%) |
Jun 26, 2017 | 56.33 | 57.24 | 55.96 | 56.66 | 1,020,218 | +1.06(+1.91%) |
Jun 23, 2017 | 56.00 | 56.66 | 55.58 | 55.60 | 1,609,087 | -0.33(-0.59%) |
Jun 22, 2017 | 56.35 | 56.58 | 55.70 | 55.93 | 889,583 | -0.42(-0.74%) |
Jun 21, 2017 | 56.67 | 57.32 | 56.19 | 56.35 | 988,830 | -0.26(-0.46%) |
Jun 20, 2017 | 56.24 | 57.07 | 56.08 | 56.61 | 1,075,844 | +0.31(+0.55%) |
Jun 19, 2017 | 56.65 | 56.84 | 55.97 | 56.30 | 1,093,274 | +0.00(+0.00%) |
Jun 16, 2017 | 56.34 | 56.53 | 56.16 | 56.30 | 641,810 | -0.27(-0.48%) |
Jun 15, 2017 | 56.15 | 56.58 | 55.84 | 56.57 | 664,514 | +0.11(+0.19%) |
Jun 14, 2017 | 56.95 | 57.04 | 56.32 | 56.47 | 718,780 | -0.05(-0.09%) |
Jun 13, 2017 | 56.38 | 56.57 | 55.95 | 56.52 | 1,230,310 | +0.29(+0.52%) |
Jun 12, 2017 | 56.47 | 56.64 | 55.53 | 56.22 | 753,215 | -0.24(-0.43%) |
Jun 09, 2017 | 56.53 | 57.16 | 56.05 | 56.47 | 593,274 | -0.18(-0.31%) |
Jun 08, 2017 | 56.97 | 57.13 | 56.30 | 56.64 | 616,384 | -0.16(-0.27%) |
Jun 07, 2017 | 56.45 | 56.89 | 56.34 | 56.80 | 739,030 | +0.52(+0.92%) |
Jun 06, 2017 | 56.39 | 56.72 | 56.16 | 56.28 | 677,527 | -0.35(-0.62%) |
Jun 05, 2017 | 57.26 | 57.46 | 56.52 | 56.63 | 582,111 | -0.65(-1.14%) |
Jun 02, 2017 | 56.78 | 57.33 | 56.64 | 57.29 | 719,119 | +0.14(+0.24%) |
Jun 01, 2017 | 56.64 | 57.16 | 56.42 | 57.15 | 1,024,643 | +0.62(+1.10%) |
May 31, 2017 | 56.46 | 56.69 | 56.11 | 56.52 | 735,730 | +0.06(+0.10%) |
May 30, 2017 | 56.91 | 57.03 | 56.41 | 56.47 | 765,499 | -0.65(-1.14%) |
May 26, 2017 | 56.56 | 57.17 | 56.10 | 57.12 | 1,660,325 | +0.48(+0.84%) |
May 25, 2017 | 55.56 | 56.75 | 55.48 | 56.64 | 1,021,538 | +1.09(+1.97%) |
May 24, 2017 | 55.13 | 55.61 | 54.61 | 55.55 | 607,465 | +0.58(+1.06%) |
May 23, 2017 | 55.47 | 55.77 | 54.92 | 54.97 | 670,505 | -0.17(-0.30%) |
May 22, 2017 | 54.83 | 55.21 | 54.64 | 55.13 | 1,163,603 | +0.46(+0.84%) |
May 19, 2017 | 54.81 | 55.06 | 54.36 | 54.67 | 1,343,137 | -0.21(-0.39%) |
May 18, 2017 | 54.27 | 55.01 | 53.98 | 54.89 | 1,367,108 | +0.35(+0.64%) |
May 17, 2017 | 54.43 | 54.90 | 53.94 | 54.54 | 1,018,227 | -0.31(-0.57%) |
May 16, 2017 | 54.64 | 55.24 | 54.40 | 54.85 | 901,447 | +0.01(+0.02%) |
May 15, 2017 | 54.54 | 55.28 | 54.52 | 54.84 | 940,546 | +0.08(+0.14%) |
May 12, 2017 | 54.94 | 55.23 | 54.64 | 54.76 | 1,209,120 | -0.25(-0.46%) |
May 11, 2017 | 55.24 | 55.37 | 54.84 | 55.01 | 1,022,997 | -0.42(-0.76%) |
May 10, 2017 | 54.66 | 55.50 | 54.64 | 55.43 | 1,252,705 | +0.75(+1.37%) |
May 09, 2017 | 54.11 | 54.71 | 53.85 | 54.68 | 1,704,185 | +0.58(+1.06%) |
May 08, 2017 | 54.31 | 54.55 | 53.62 | 54.11 | 1,222,150 | -0.35(-0.64%) |
May 05, 2017 | 54.41 | 54.78 | 54.21 | 54.46 | 1,229,294 | +0.16(+0.29%) |
May 04, 2017 | 53.25 | 55.00 | 53.14 | 54.30 | 2,396,122 | +1.22(+2.30%) |
May 03, 2017 | 50.17 | 53.65 | 50.17 | 53.08 | 4,428,258 | +4.19(+8.57%) |
May 02, 2017 | 48.83 | 49.08 | 48.65 | 48.89 | 1,843,959 | +0.01(+0.02%) |
May 01, 2017 | 48.80 | 49.17 | 48.79 | 48.88 | 897,961 | +0.15(+0.30%) |
Apr 28, 2017 | 49.19 | 49.19 | 48.20 | 48.74 | 1,509,712 | -0.39(-0.79%) |
Apr 27, 2017 | 48.86 | 49.41 | 48.18 | 49.13 | 2,011,195 | -0.19(-0.40%) |
Apr 26, 2017 | 48.66 | 49.60 | 48.52 | 49.32 | 1,684,663 | +0.74(+1.52%) |
Apr 25, 2017 | 48.63 | 48.72 | 48.20 | 48.58 | 1,333,325 | +0.19(+0.38%) |
Apr 24, 2017 | 48.52 | 48.59 | 48.16 | 48.40 | 1,288,796 | +0.38(+0.79%) |
Apr 21, 2017 | 47.64 | 48.40 | 47.50 | 48.02 | 1,608,249 | +0.25(+0.53%) |
Apr 20, 2017 | 47.72 | 47.88 | 47.38 | 47.76 | 1,450,766 | +0.04(+0.08%) |
Apr 19, 2017 | 47.96 | 48.07 | 47.40 | 47.72 | 1,043,739 | +0.07(+0.14%) |
Apr 18, 2017 | 47.50 | 47.82 | 47.27 | 47.65 | 1,160,883 | -0.05(-0.10%) |
Apr 17, 2017 | 48.07 | 48.14 | 47.49 | 47.70 | 2,018,962 | -0.05(-0.10%) |
Apr 13, 2017 | 47.35 | 48.53 | 47.31 | 47.75 | 2,201,400 | +0.15(+0.31%) |
Apr 12, 2017 | 46.78 | 47.74 | 46.78 | 47.61 | 2,183,778 | +0.62(+1.33%) |
Apr 11, 2017 | 46.81 | 47.21 | 46.71 | 46.98 | 1,042,122 | -0.15(-0.31%) |
Apr 10, 2017 | 46.65 | 47.21 | 46.60 | 47.13 | 734,794 | +0.54(+1.15%) |
Apr 07, 2017 | 46.41 | 46.87 | 46.29 | 46.59 | 837,467 | +0.12(+0.25%) |
Apr 06, 2017 | 46.35 | 46.73 | 46.10 | 46.48 | 871,792 | +0.15(+0.32%) |
Apr 05, 2017 | 46.42 | 46.66 | 46.05 | 46.33 | 1,491,111 | +0.01(+0.02%) |
Apr 04, 2017 | 46.83 | 47.04 | 46.24 | 46.32 | 989,314 | -0.58(-1.25%) |