Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 55.59 | 55.77 | 54.86 | 55.25 | 6,626,063 | -0.01(-0.02%) |
Jun 29, 2017 | 56.04 | 56.14 | 53.95 | 55.26 | 9,254,838 | -1.18(-2.09%) |
Jun 28, 2017 | 56.19 | 56.45 | 55.47 | 56.44 | 8,158,941 | +0.50(+0.89%) |
Jun 27, 2017 | 57.68 | 57.68 | 55.72 | 55.94 | 7,497,782 | -1.85(-3.20%) |
Jun 26, 2017 | 58.23 | 58.71 | 57.17 | 57.79 | 4,500,847 | -0.21(-0.36%) |
Jun 23, 2017 | 58.00 | 14,374,931 | -0.69(-1.18%) | |||
Jun 22, 2017 | 58.28 | 59.09 | 57.90 | 58.69 | 5,629,394 | +0.46(+0.79%) |
Jun 21, 2017 | 58.06 | 58.48 | 57.71 | 58.23 | 5,611,535 | +0.51(+0.88%) |
Jun 20, 2017 | 58.05 | 58.63 | 57.66 | 57.72 | 6,123,928 | -0.16(-0.28%) |
Jun 19, 2017 | 56.77 | 57.98 | 56.77 | 57.88 | 5,356,577 | +1.46(+2.59%) |
Jun 16, 2017 | 56.39 | 56.99 | 56.12 | 56.43 | 9,663,557 | -0.11(-0.19%) |
Jun 15, 2017 | 55.08 | 57.07 | 54.88 | 56.53 | 9,056,108 | +0.44(+0.79%) |
Jun 14, 2017 | 55.69 | 56.65 | 55.26 | 56.09 | 8,620,550 | +0.53(+0.95%) |
Jun 13, 2017 | 55.14 | 55.71 | 54.40 | 55.56 | 7,458,779 | +1.09(+2.01%) |
Jun 12, 2017 | 54.76 | 54.86 | 53.17 | 54.47 | 16,798,618 | -1.22(-2.19%) |
Jun 09, 2017 | 58.18 | 58.63 | 54.65 | 55.69 | 13,430,173 | -2.42(-4.16%) |
Jun 08, 2017 | 58.20 | 58.24 | 57.16 | 58.11 | 6,787,651 | +0.02(+0.03%) |
Jun 07, 2017 | 57.64 | 58.39 | 57.60 | 58.09 | 6,712,409 | +0.66(+1.15%) |
Jun 06, 2017 | 57.51 | 57.81 | 57.04 | 57.42 | 4,087,926 | +0.04(+0.07%) |
Jun 05, 2017 | 57.35 | 58.02 | 57.16 | 57.39 | 3,979,021 | +0.14(+0.25%) |
Jun 02, 2017 | 57.24 | 57.33 | 56.64 | 57.24 | 5,158,996 | +0.09(+0.15%) |
Jun 01, 2017 | 56.44 | 57.17 | 56.33 | 57.16 | 10,596,422 | +0.94(+1.67%) |
May 31, 2017 | 56.23 | 56.44 | 55.77 | 56.22 | 9,949,686 | +0.00(+0.00%) |
May 30, 2017 | 56.12 | 56.30 | 55.44 | 56.22 | 5,249,487 | +0.29(+0.51%) |
May 26, 2017 | 56.77 | 56.81 | 55.67 | 55.93 | 7,314,484 | -0.90(-1.59%) |
May 25, 2017 | 56.59 | 57.04 | 56.36 | 56.83 | 8,231,176 | +0.68(+1.21%) |
May 24, 2017 | 55.60 | 56.17 | 54.58 | 56.15 | 7,595,599 | +0.68(+1.23%) |
May 23, 2017 | 56.97 | 57.70 | 54.83 | 55.47 | 10,761,766 | +0.65(+1.19%) |
May 22, 2017 | 53.93 | 54.92 | 53.51 | 54.81 | 7,270,125 | +1.19(+2.22%) |
May 19, 2017 | 53.09 | 53.72 | 52.72 | 53.62 | 6,286,419 | +0.70(+1.32%) |
May 18, 2017 | 51.72 | 53.15 | 51.49 | 52.92 | 9,630,349 | +0.88(+1.70%) |
May 17, 2017 | 53.84 | 53.88 | 51.99 | 52.04 | 10,729,287 | -2.45(-4.49%) |
May 16, 2017 | 54.42 | 54.99 | 54.18 | 54.49 | 5,526,655 | +0.36(+0.66%) |
May 15, 2017 | 53.75 | 54.31 | 53.65 | 54.13 | 7,171,868 | +0.38(+0.71%) |
May 12, 2017 | 53.64 | 53.83 | 53.28 | 53.75 | 3,953,546 | +0.25(+0.47%) |
May 11, 2017 | 53.71 | 53.72 | 53.08 | 53.50 | 5,068,896 | -0.23(-0.43%) |
May 10, 2017 | 53.03 | 53.96 | 52.74 | 53.73 | 8,590,417 | +1.31(+2.51%) |
May 09, 2017 | 51.76 | 52.58 | 51.59 | 52.41 | 4,916,586 | +0.60(+1.17%) |
May 08, 2017 | 51.64 | 51.92 | 51.20 | 51.81 | 5,402,953 | +0.15(+0.30%) |
May 05, 2017 | 51.82 | 52.54 | 50.93 | 51.66 | 10,956,410 | +0.70(+1.37%) |
May 04, 2017 | 50.83 | 51.20 | 50.34 | 50.96 | 8,213,738 | +0.25(+0.49%) |
May 03, 2017 | 51.00 | 51.16 | 50.43 | 50.71 | 4,976,865 | -0.18(-0.36%) |
May 02, 2017 | 51.02 | 51.23 | 50.64 | 50.89 | 4,857,334 | +0.32(+0.63%) |
May 01, 2017 | 50.51 | 50.89 | 50.21 | 50.57 | 5,431,248 | +0.43(+0.86%) |
Apr 28, 2017 | 49.80 | 50.16 | 49.43 | 50.14 | 6,577,277 | +0.33(+0.66%) |
Apr 27, 2017 | 49.45 | 50.17 | 49.33 | 49.81 | 4,319,565 | +0.53(+1.07%) |
Apr 26, 2017 | 49.29 | 49.42 | 48.85 | 49.29 | 4,691,920 | +0.00(+0.00%) |
Apr 25, 2017 | 49.57 | 48.94 | 49.29 | 6,295,827 | +0.46(+0.94%) | |
Apr 24, 2017 | 48.46 | 48.85 | 48.33 | 48.83 | 3,957,968 | +0.97(+2.03%) |
Apr 21, 2017 | 47.97 | 48.02 | 47.58 | 47.86 | 3,493,044 | -0.08(-0.16%) |
Apr 20, 2017 | 47.64 | 48.04 | 47.41 | 47.93 | 4,132,137 | +0.58(+1.22%) |
Apr 19, 2017 | 47.22 | 47.66 | 47.19 | 47.36 | 3,352,098 | +0.17(+0.37%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.19 | 3,909,035 | +0.36(+0.76%) |
Apr 17, 2017 | 46.60 | 47.27 | 46.54 | 46.83 | 5,617,356 | +0.36(+0.78%) |
Apr 13, 2017 | 46.74 | 47.20 | 46.46 | 46.47 | 4,070,638 | -0.21(-0.45%) |
Apr 12, 2017 | 46.94 | 47.04 | 46.48 | 46.68 | 3,786,695 | -0.42(-0.90%) |
Apr 11, 2017 | 46.93 | 47.16 | 46.66 | 47.10 | 3,708,648 | +0.04(+0.08%) |
Apr 10, 2017 | 47.50 | 47.64 | 46.90 | 47.06 | 4,453,068 | -0.55(-1.15%) |
Apr 07, 2017 | 47.31 | 47.71 | 47.23 | 47.61 | 4,220,772 | +0.24(+0.51%) |
Apr 06, 2017 | 47.20 | 47.40 | 46.97 | 47.37 | 3,555,670 | +0.15(+0.33%) |
Apr 05, 2017 | 47.20 | 47.74 | 46.89 | 47.21 | 4,800,671 | +0.15(+0.33%) |
Apr 04, 2017 | 47.38 | 47.50 | 46.91 | 47.06 | 5,965,763 | -0.47(-0.99%) |