Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.23 | 59.53 | 58.91 | 58.92 | 1,873,370 | +0.14(+0.24%) |
Jun 29, 2017 | 59.95 | 60.27 | 58.35 | 58.77 | 2,029,935 | -0.80(-1.35%) |
Jun 28, 2017 | 59.19 | 59.76 | 58.99 | 59.58 | 1,751,640 | +0.75(+1.28%) |
Jun 27, 2017 | 58.79 | 59.21 | 58.61 | 58.82 | 974,047 | +0.21(+0.35%) |
Jun 26, 2017 | 58.72 | 58.97 | 58.34 | 58.62 | 1,291,842 | +0.07(+0.12%) |
Jun 23, 2017 | 58.77 | 58.06 | 58.54 | 6,034,948 | +0.43(+0.74%) | |
Jun 22, 2017 | 57.84 | 58.38 | 57.52 | 58.12 | 1,458,195 | +0.13(+0.22%) |
Jun 21, 2017 | 58.44 | 58.50 | 57.94 | 57.99 | 1,396,310 | -0.24(-0.41%) |
Jun 20, 2017 | 58.69 | 58.69 | 58.23 | 58.23 | 1,263,953 | -0.55(-0.93%) |
Jun 19, 2017 | 58.60 | 59.02 | 58.31 | 58.77 | 1,309,199 | +0.54(+0.93%) |
Jun 16, 2017 | 58.26 | 58.31 | 57.83 | 58.23 | 2,612,271 | +0.08(+0.14%) |
Jun 15, 2017 | 57.53 | 58.27 | 57.23 | 58.15 | 1,450,969 | +0.01(+0.01%) |
Jun 14, 2017 | 57.96 | 58.20 | 57.31 | 58.15 | 1,445,563 | -0.10(-0.16%) |
Jun 13, 2017 | 58.50 | 58.61 | 57.77 | 58.24 | 1,309,367 | +0.01(+0.01%) |
Jun 12, 2017 | 57.71 | 58.27 | 57.19 | 58.23 | 2,202,274 | +0.51(+0.89%) |
Jun 09, 2017 | 56.78 | 57.81 | 56.72 | 57.72 | 2,119,119 | +1.03(+1.82%) |
Jun 08, 2017 | 56.72 | 57.36 | 56.57 | 56.69 | 1,884,793 | +0.05(+0.08%) |
Jun 07, 2017 | 56.27 | 56.72 | 56.13 | 56.64 | 1,648,429 | +0.66(+1.18%) |
Jun 06, 2017 | 56.50 | 56.60 | 55.76 | 55.98 | 1,686,793 | -0.65(-1.14%) |
Jun 05, 2017 | 56.41 | 56.66 | 56.00 | 56.63 | 1,416,574 | +0.28(+0.49%) |
Jun 02, 2017 | 56.34 | 56.49 | 55.92 | 56.35 | 1,927,031 | -0.21(-0.38%) |
Jun 01, 2017 | 55.71 | 56.57 | 55.30 | 56.56 | 2,737,121 | +1.07(+1.93%) |
May 31, 2017 | 54.98 | 55.53 | 54.83 | 55.49 | 3,003,971 | +0.52(+0.95%) |
May 30, 2017 | 54.74 | 55.19 | 54.66 | 54.97 | 1,717,820 | +0.06(+0.11%) |
May 26, 2017 | 54.81 | 55.25 | 54.81 | 54.91 | 1,739,643 | +0.03(+0.06%) |
May 25, 2017 | 54.11 | 55.19 | 53.81 | 54.88 | 3,248,748 | +0.77(+1.43%) |
May 24, 2017 | 54.41 | 54.76 | 53.27 | 54.11 | 6,765,786 | -1.87(-3.35%) |
May 23, 2017 | 56.11 | 56.16 | 55.52 | 55.98 | 1,851,885 | -0.19(-0.34%) |
May 22, 2017 | 55.90 | 56.27 | 55.65 | 56.17 | 1,603,563 | +0.53(+0.95%) |
May 19, 2017 | 54.94 | 55.74 | 54.70 | 55.64 | 1,383,129 | +0.72(+1.32%) |
May 18, 2017 | 54.55 | 55.12 | 54.44 | 54.92 | 2,078,961 | +0.38(+0.69%) |
May 17, 2017 | 55.62 | 55.85 | 54.31 | 54.54 | 2,839,128 | -2.05(-3.62%) |
May 16, 2017 | 56.68 | 56.79 | 55.99 | 56.59 | 1,760,999 | -0.17(-0.31%) |
May 15, 2017 | 56.14 | 57.08 | 56.14 | 56.76 | 1,745,303 | +0.62(+1.11%) |
May 12, 2017 | 56.04 | 56.32 | 55.85 | 56.14 | 1,614,215 | +0.01(+0.01%) |
May 11, 2017 | 56.13 | 56.75 | 55.96 | 56.13 | 1,983,123 | -0.63(-1.11%) |
May 10, 2017 | 56.23 | 56.76 | 56.20 | 56.76 | 2,044,750 | +0.42(+0.74%) |
May 09, 2017 | 56.08 | 56.41 | 55.78 | 56.34 | 2,393,102 | +0.37(+0.66%) |
May 08, 2017 | 56.60 | 56.72 | 55.54 | 55.97 | 2,826,347 | -0.67(-1.18%) |
May 05, 2017 | 56.67 | 56.67 | 56.22 | 56.64 | 1,556,624 | +0.09(+0.17%) |
May 04, 2017 | 56.86 | 56.87 | 56.23 | 56.55 | 1,994,067 | -0.06(-0.11%) |
May 03, 2017 | 56.26 | 56.63 | 55.92 | 56.61 | 2,242,182 | +0.38(+0.67%) |
May 02, 2017 | 55.85 | 56.24 | 55.48 | 56.23 | 1,873,407 | +0.60(+1.08%) |
May 01, 2017 | 56.12 | 56.22 | 55.53 | 55.63 | 2,917,338 | -0.21(-0.38%) |
Apr 28, 2017 | 55.57 | 55.87 | 55.28 | 55.85 | 3,708,197 | +0.29(+0.52%) |
Apr 27, 2017 | 55.55 | 55.68 | 55.15 | 55.56 | 1,559,459 | +0.28(+0.51%) |
Apr 26, 2017 | 54.75 | 55.68 | 54.70 | 55.27 | 2,832,677 | +0.45(+0.82%) |
Apr 25, 2017 | 55.94 | 54.42 | 54.82 | 5,400,187 | -2.39(-4.19%) | |
Apr 24, 2017 | 57.49 | 57.58 | 57.11 | 57.22 | 2,413,454 | +0.66(+1.17%) |
Apr 21, 2017 | 57.02 | 57.12 | 56.37 | 56.56 | 1,453,506 | -0.40(-0.71%) |
Apr 20, 2017 | 56.97 | 57.12 | 56.45 | 56.96 | 2,681,509 | +0.39(+0.70%) |
Apr 19, 2017 | 56.40 | 56.84 | 56.24 | 56.56 | 2,504,604 | +0.43(+0.76%) |
Apr 18, 2017 | 55.93 | 56.74 | 55.89 | 56.14 | 1,660,382 | -0.17(-0.29%) |
Apr 17, 2017 | 55.53 | 56.34 | 55.38 | 56.30 | 2,007,604 | +0.95(+1.72%) |
Apr 13, 2017 | 55.39 | 55.97 | 55.05 | 55.35 | 2,214,201 | -0.15(-0.27%) |
Apr 12, 2017 | 54.91 | 56.07 | 54.91 | 55.50 | 2,876,833 | +0.36(+0.66%) |
Apr 11, 2017 | 55.15 | 55.27 | 54.37 | 55.14 | 3,456,023 | -0.21(-0.38%) |
Apr 10, 2017 | 55.79 | 54.75 | 55.35 | 5,701,760 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.50 | 55.19 | 54.24 | 54.91 | 2,151,907 | +0.29(+0.53%) |
Apr 06, 2017 | 54.33 | 54.88 | 53.98 | 54.62 | 2,451,270 | +0.38(+0.70%) |
Apr 05, 2017 | 54.12 | 54.87 | 53.92 | 54.24 | 2,768,960 | +0.46(+0.86%) |
Apr 04, 2017 | 53.46 | 53.80 | 53.33 | 53.78 | 2,008,980 | +0.05(+0.09%) |