Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.64 | 57.06 | 56.35 | 56.66 | 2,514,082 | +0.26(+0.47%) |
Jun 29, 2017 | 57.65 | 57.78 | 56.36 | 56.39 | 2,787,316 | -1.54(-2.65%) |
Jun 28, 2017 | 57.92 | 58.45 | 57.56 | 57.93 | 1,806,074 | +0.02(+0.04%) |
Jun 27, 2017 | 58.60 | 58.88 | 57.80 | 57.91 | 1,950,960 | -0.88(-1.49%) |
Jun 26, 2017 | 58.79 | 59.04 | 58.41 | 58.79 | 1,463,349 | +0.17(+0.30%) |
Jun 23, 2017 | 58.53 | 59.17 | 58.38 | 58.61 | 2,919,774 | -0.05(-0.08%) |
Jun 22, 2017 | 58.32 | 58.82 | 58.05 | 58.66 | 2,165,025 | +0.26(+0.44%) |
Jun 21, 2017 | 58.24 | 58.44 | 57.93 | 58.40 | 2,328,967 | +0.17(+0.30%) |
Jun 20, 2017 | 57.76 | 58.46 | 57.54 | 58.23 | 2,926,265 | +0.51(+0.88%) |
Jun 19, 2017 | 57.28 | 57.72 | 57.11 | 57.72 | 2,688,635 | +0.49(+0.86%) |
Jun 16, 2017 | 56.64 | 57.58 | 56.55 | 57.23 | 5,210,488 | +0.70(+1.25%) |
Jun 15, 2017 | 56.13 | 56.93 | 56.05 | 56.52 | 2,274,878 | +0.17(+0.31%) |
Jun 14, 2017 | 56.73 | 57.22 | 56.14 | 56.35 | 3,080,838 | +0.23(+0.40%) |
Jun 13, 2017 | 55.99 | 56.27 | 55.77 | 56.12 | 2,054,856 | +0.08(+0.14%) |
Jun 12, 2017 | 55.61 | 56.14 | 55.30 | 56.05 | 2,688,780 | +0.45(+0.80%) |
Jun 09, 2017 | 55.14 | 55.68 | 54.81 | 55.60 | 1,627,023 | +0.42(+0.75%) |
Jun 08, 2017 | 55.52 | 54.58 | 55.18 | 1,467,499 | -0.21(-0.38%) | |
Jun 07, 2017 | 55.28 | 55.55 | 55.15 | 55.39 | 1,771,584 | +0.11(+0.21%) |
Jun 06, 2017 | 55.72 | 55.75 | 55.23 | 55.28 | 1,168,552 | -0.33(-0.60%) |
Jun 05, 2017 | 55.69 | 55.75 | 55.32 | 55.61 | 1,154,891 | -0.24(-0.43%) |
Jun 02, 2017 | 55.52 | 56.08 | 55.44 | 55.86 | 1,960,671 | +0.63(+1.14%) |
Jun 01, 2017 | 54.79 | 55.27 | 54.34 | 55.23 | 1,975,226 | +0.32(+0.58%) |
May 31, 2017 | 54.89 | 55.24 | 54.80 | 54.91 | 3,293,963 | +0.03(+0.06%) |
May 30, 2017 | 54.88 | 55.24 | 54.76 | 54.88 | 1,644,998 | -0.02(-0.04%) |
May 26, 2017 | 55.51 | 55.62 | 54.78 | 54.90 | 1,825,089 | -0.48(-0.86%) |
May 25, 2017 | 55.70 | 55.83 | 55.34 | 55.38 | 1,649,931 | -0.28(-0.50%) |
May 24, 2017 | 55.58 | 55.93 | 55.56 | 55.66 | 1,485,377 | +0.21(+0.38%) |
May 23, 2017 | 55.66 | 55.96 | 55.42 | 55.45 | 2,176,750 | -0.11(-0.20%) |
May 22, 2017 | 55.41 | 55.69 | 55.16 | 55.56 | 2,199,196 | +0.12(+0.22%) |
May 19, 2017 | 55.42 | 55.60 | 54.77 | 55.44 | 2,524,449 | +0.23(+0.43%) |
May 18, 2017 | 54.74 | 55.33 | 54.43 | 55.21 | 2,566,286 | +0.51(+0.93%) |
May 17, 2017 | 54.25 | 55.17 | 54.09 | 54.70 | 3,355,485 | +0.50(+0.92%) |
May 16, 2017 | 54.34 | 54.49 | 53.79 | 54.20 | 1,843,338 | -0.05(-0.08%) |
May 15, 2017 | 54.50 | 54.99 | 54.21 | 54.24 | 1,977,125 | -0.14(-0.26%) |
May 12, 2017 | 54.27 | 54.73 | 54.12 | 54.39 | 3,198,371 | +0.26(+0.49%) |
May 11, 2017 | 52.84 | 54.18 | 52.56 | 54.12 | 2,452,242 | +1.13(+2.13%) |
May 10, 2017 | 52.36 | 53.14 | 52.12 | 53.00 | 1,979,505 | +0.74(+1.42%) |
May 09, 2017 | 52.80 | 52.84 | 51.97 | 52.25 | 2,192,812 | -0.52(-0.99%) |
May 08, 2017 | 52.95 | 52.96 | 52.24 | 52.78 | 2,395,330 | -0.06(-0.11%) |
May 05, 2017 | 52.16 | 52.93 | 52.04 | 52.84 | 2,494,443 | +0.61(+1.17%) |
May 04, 2017 | 52.14 | 52.33 | 51.54 | 52.22 | 2,637,452 | +0.04(+0.07%) |
May 03, 2017 | 53.06 | 53.19 | 52.00 | 52.19 | 2,919,051 | -0.70(-1.33%) |
May 02, 2017 | 53.30 | 53.40 | 52.63 | 52.89 | 3,382,599 | -0.34(-0.63%) |
May 01, 2017 | 53.47 | 53.82 | 53.02 | 53.22 | 2,235,246 | -0.18(-0.34%) |
Apr 28, 2017 | 53.86 | 53.86 | 52.76 | 53.40 | 2,572,051 | -0.54(-1.00%) |
Apr 27, 2017 | 54.39 | 53.46 | 53.94 | 1,722,628 | +0.25(+0.46%) | |
Apr 26, 2017 | 54.14 | 54.18 | 53.58 | 53.70 | 2,090,377 | -0.63(-1.16%) |
Apr 25, 2017 | 54.19 | 54.37 | 53.93 | 54.32 | 1,487,972 | +0.13(+0.23%) |
Apr 24, 2017 | 55.22 | 55.28 | 53.40 | 54.20 | 3,953,034 | -0.88(-1.60%) |
Apr 21, 2017 | 55.18 | 55.53 | 54.99 | 55.08 | 3,085,834 | -0.29(-0.53%) |
Apr 20, 2017 | 55.14 | 55.40 | 55.01 | 55.37 | 2,164,006 | +0.15(+0.27%) |
Apr 19, 2017 | 55.44 | 55.50 | 55.00 | 55.22 | 3,077,676 | -0.28(-0.50%) |
Apr 18, 2017 | 54.90 | 55.69 | 54.80 | 55.50 | 3,276,110 | +0.64(+1.16%) |
Apr 17, 2017 | 54.68 | 54.91 | 54.60 | 54.86 | 1,744,427 | +0.40(+0.74%) |
Apr 13, 2017 | 54.49 | 54.81 | 54.34 | 54.46 | 2,433,720 | -0.06(-0.11%) |
Apr 12, 2017 | 54.41 | 54.70 | 54.16 | 54.52 | 2,037,762 | +0.10(+0.19%) |
Apr 11, 2017 | 54.48 | 54.64 | 54.30 | 54.41 | 1,705,335 | -0.07(-0.14%) |
Apr 10, 2017 | 54.02 | 54.59 | 53.84 | 54.49 | 2,243,121 | +0.47(+0.87%) |
Apr 07, 2017 | 53.55 | 54.18 | 53.55 | 54.02 | 2,894,153 | +0.51(+0.95%) |
Apr 06, 2017 | 53.24 | 53.72 | 52.95 | 53.51 | 2,929,869 | +0.21(+0.39%) |
Apr 05, 2017 | 52.78 | 53.47 | 52.66 | 53.30 | 2,864,533 | +0.54(+1.02%) |
Apr 04, 2017 | 53.19 | 53.19 | 52.66 | 52.76 | 3,792,228 | -0.43(-0.80%) |