Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 58.07 | 58.16 | 57.53 | 57.61 | 2,948,094 | -0.50(-0.86%) |
Jun 29, 2017 | 58.30 | 58.30 | 57.74 | 58.11 | 2,446,372 | -0.73(-1.24%) |
Jun 28, 2017 | 59.12 | 59.21 | 58.74 | 58.84 | 1,819,713 | -0.04(-0.07%) |
Jun 27, 2017 | 59.36 | 59.46 | 58.87 | 58.88 | 3,800,906 | -0.30(-0.51%) |
Jun 26, 2017 | 59.21 | 59.50 | 59.17 | 59.19 | 4,288,960 | -0.41(-0.68%) |
Jun 23, 2017 | 59.06 | 59.75 | 59.02 | 59.59 | 3,186,677 | +0.00(+0.00%) |
Jun 22, 2017 | 58.73 | 59.98 | 58.72 | 59.59 | 8,894,926 | +2.61(+4.58%) |
Jun 21, 2017 | 56.51 | 57.02 | 56.45 | 56.98 | 2,872,853 | +0.66(+1.18%) |
Jun 20, 2017 | 56.91 | 56.93 | 56.27 | 56.32 | 2,748,496 | +0.11(+0.20%) |
Jun 19, 2017 | 55.89 | 56.29 | 55.84 | 56.21 | 1,650,793 | +0.42(+0.75%) |
Jun 16, 2017 | 55.66 | 55.79 | 55.38 | 55.79 | 2,606,074 | +0.26(+0.47%) |
Jun 15, 2017 | 55.02 | 55.61 | 55.00 | 55.53 | 2,829,691 | -0.57(-1.01%) |
Jun 14, 2017 | 56.18 | 56.31 | 55.96 | 56.09 | 2,182,231 | -0.12(-0.22%) |
Jun 13, 2017 | 56.20 | 56.35 | 56.08 | 56.22 | 2,492,177 | +0.42(+0.75%) |
Jun 12, 2017 | 56.00 | 56.08 | 55.57 | 55.80 | 2,554,797 | -0.21(-0.37%) |
Jun 09, 2017 | 55.64 | 56.14 | 55.55 | 56.00 | 2,986,862 | +0.06(+0.11%) |
Jun 08, 2017 | 56.01 | 56.12 | 55.75 | 55.94 | 2,653,880 | -0.12(-0.21%) |
Jun 07, 2017 | 56.61 | 56.66 | 55.88 | 56.06 | 3,705,339 | -0.43(-0.76%) |
Jun 06, 2017 | 56.51 | 56.60 | 56.38 | 56.49 | 1,994,815 | +0.01(+0.01%) |
Jun 05, 2017 | 56.49 | 56.55 | 56.18 | 56.48 | 1,320,839 | -0.28(-0.49%) |
Jun 02, 2017 | 56.74 | 56.92 | 56.60 | 56.76 | 1,604,326 | +0.26(+0.45%) |
Jun 01, 2017 | 56.45 | 56.54 | 56.32 | 56.50 | 1,759,433 | +0.06(+0.11%) |
May 31, 2017 | 56.36 | 56.66 | 56.32 | 56.44 | 2,466,002 | +0.86(+1.54%) |
May 30, 2017 | 55.51 | 55.85 | 55.49 | 55.58 | 1,934,718 | -0.07(-0.12%) |
May 26, 2017 | 55.81 | 55.92 | 55.61 | 55.65 | 2,514,361 | -0.50(-0.89%) |
May 25, 2017 | 56.18 | 56.29 | 56.06 | 56.15 | 1,373,005 | -0.03(-0.06%) |
May 24, 2017 | 56.05 | 56.27 | 55.82 | 56.18 | 3,236,077 | +0.23(+0.42%) |
May 23, 2017 | 55.99 | 56.20 | 55.83 | 55.95 | 3,592,834 | -0.16(-0.28%) |
May 22, 2017 | 56.22 | 56.45 | 55.98 | 56.11 | 8,522,820 | +0.60(+1.08%) |
May 19, 2017 | 55.66 | 55.79 | 55.45 | 55.51 | 6,614,172 | +0.23(+0.42%) |
May 18, 2017 | 55.65 | 54.91 | 55.27 | 9,853,062 | +0.15(+0.28%) | |
May 17, 2017 | 55.81 | 56.22 | 55.09 | 55.12 | 6,407,905 | -0.69(-1.24%) |
May 16, 2017 | 56.55 | 56.56 | 55.61 | 55.81 | 6,635,735 | +0.19(+0.35%) |
May 15, 2017 | 55.47 | 55.76 | 55.45 | 55.62 | 3,163,219 | +0.07(+0.12%) |
May 12, 2017 | 55.28 | 55.72 | 55.19 | 55.55 | 4,594,017 | +1.21(+2.24%) |
May 11, 2017 | 54.02 | 54.42 | 54.02 | 54.33 | 2,585,099 | -0.08(-0.14%) |
May 10, 2017 | 54.38 | 54.44 | 54.08 | 54.41 | 2,270,141 | +0.21(+0.39%) |
May 09, 2017 | 54.22 | 54.44 | 54.04 | 54.20 | 5,174,808 | +0.43(+0.80%) |
May 08, 2017 | 53.99 | 54.02 | 53.70 | 53.77 | 2,961,830 | +0.06(+0.10%) |
May 05, 2017 | 53.76 | 53.79 | 53.51 | 53.71 | 2,025,638 | +0.01(+0.01%) |
May 04, 2017 | 53.52 | 53.71 | 53.42 | 53.71 | 2,426,488 | +0.15(+0.28%) |
May 03, 2017 | 53.72 | 53.72 | 53.30 | 53.55 | 2,806,217 | -0.24(-0.45%) |
May 02, 2017 | 53.55 | 53.80 | 53.43 | 53.79 | 2,746,446 | +0.65(+1.22%) |
May 01, 2017 | 53.14 | 53.30 | 53.08 | 53.15 | 1,799,160 | -0.02(-0.04%) |
Apr 28, 2017 | 52.90 | 53.17 | 52.87 | 53.17 | 2,567,395 | -0.02(-0.04%) |
Apr 27, 2017 | 53.17 | 53.50 | 53.14 | 53.19 | 5,431,480 | +0.49(+0.93%) |
Apr 26, 2017 | 52.21 | 52.90 | 52.19 | 52.70 | 2,687,642 | +0.08(+0.14%) |
Apr 25, 2017 | 52.66 | 52.85 | 52.32 | 52.62 | 5,173,409 | +1.12(+2.18%) |
Apr 24, 2017 | 51.37 | 51.52 | 51.12 | 51.50 | 4,316,240 | +0.84(+1.65%) |
Apr 21, 2017 | 50.85 | 50.96 | 50.60 | 50.66 | 3,370,416 | -0.15(-0.30%) |
Apr 20, 2017 | 51.00 | 51.01 | 50.69 | 50.81 | 5,708,438 | +0.61(+1.21%) |
Apr 19, 2017 | 50.36 | 50.56 | 50.16 | 50.21 | 2,050,620 | -0.13(-0.26%) |
Apr 18, 2017 | 50.51 | 50.52 | 50.19 | 50.34 | 3,426,583 | -0.28(-0.55%) |
Apr 17, 2017 | 50.44 | 50.74 | 50.39 | 50.61 | 1,905,609 | +0.12(+0.25%) |
Apr 13, 2017 | 50.73 | 50.85 | 50.47 | 50.49 | 3,305,454 | -0.59(-1.16%) |
Apr 12, 2017 | 51.10 | 51.21 | 50.91 | 51.08 | 1,909,954 | +0.03(+0.07%) |
Apr 11, 2017 | 51.13 | 51.17 | 50.85 | 51.05 | 2,420,212 | +0.31(+0.61%) |
Apr 10, 2017 | 50.95 | 50.98 | 50.74 | 50.74 | 3,456,584 | -0.14(-0.28%) |
Apr 07, 2017 | 50.84 | 51.10 | 50.79 | 50.88 | 1,701,304 | +0.01(+0.01%) |
Apr 06, 2017 | 51.14 | 51.17 | 50.83 | 50.88 | 2,178,572 | -0.04(-0.08%) |
Apr 05, 2017 | 51.23 | 51.52 | 50.90 | 50.92 | 3,842,953 | -0.69(-1.34%) |
Apr 04, 2017 | 51.32 | 51.72 | 51.25 | 51.61 | 2,670,455 | +0.26(+0.50%) |