Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.96 | 54.22 | 53.73 | 53.73 | 2,754,244 | -0.10(-0.19%) |
Jun 29, 2017 | 54.00 | 54.00 | 53.51 | 53.83 | 4,023,848 | -0.43(-0.78%) |
Jun 28, 2017 | 54.84 | 54.97 | 54.23 | 54.26 | 3,302,110 | -0.44(-0.81%) |
Jun 27, 2017 | 55.30 | 55.38 | 54.63 | 54.70 | 3,883,729 | -0.89(-1.60%) |
Jun 26, 2017 | 55.14 | 55.84 | 55.06 | 55.59 | 2,619,638 | +0.25(+0.45%) |
Jun 23, 2017 | 55.49 | 55.76 | 55.24 | 55.34 | 3,144,203 | -0.19(-0.33%) |
Jun 22, 2017 | 55.84 | 56.03 | 55.50 | 55.52 | 2,808,515 | -0.47(-0.84%) |
Jun 21, 2017 | 56.15 | 56.44 | 55.84 | 56.00 | 7,932,283 | -0.12(-0.22%) |
Jun 20, 2017 | 55.76 | 56.13 | 55.70 | 56.12 | 3,215,074 | +0.39(+0.69%) |
Jun 19, 2017 | 56.01 | 56.05 | 55.48 | 55.73 | 2,684,638 | -0.28(-0.50%) |
Jun 16, 2017 | 55.93 | 56.14 | 55.66 | 56.01 | 4,300,912 | +0.22(+0.39%) |
Jun 15, 2017 | 55.63 | 55.81 | 55.31 | 55.79 | 2,988,727 | +0.14(+0.25%) |
Jun 14, 2017 | 55.86 | 56.00 | 55.45 | 55.65 | 2,317,254 | +0.24(+0.43%) |
Jun 13, 2017 | 55.17 | 55.44 | 54.95 | 55.42 | 2,327,803 | +0.19(+0.34%) |
Jun 12, 2017 | 55.58 | 55.86 | 54.92 | 55.23 | 4,097,876 | -0.35(-0.63%) |
Jun 09, 2017 | 55.46 | 55.72 | 55.20 | 55.58 | 2,937,208 | -0.07(-0.13%) |
Jun 08, 2017 | 56.19 | 55.31 | 55.65 | 3,464,976 | -0.52(-0.92%) | |
Jun 07, 2017 | 55.89 | 56.23 | 55.74 | 56.17 | 3,316,871 | +0.38(+0.68%) |
Jun 06, 2017 | 56.17 | 56.20 | 55.73 | 55.79 | 3,214,229 | -0.21(-0.37%) |
Jun 05, 2017 | 56.18 | 56.22 | 55.93 | 56.00 | 3,521,038 | -0.21(-0.37%) |
Jun 02, 2017 | 56.08 | 56.24 | 55.90 | 56.20 | 3,340,632 | +0.36(+0.64%) |
Jun 01, 2017 | 55.42 | 55.86 | 55.22 | 55.85 | 3,510,518 | +0.33(+0.60%) |
May 31, 2017 | 55.11 | 55.62 | 55.10 | 55.52 | 3,694,089 | +0.44(+0.80%) |
May 30, 2017 | 54.73 | 55.11 | 54.68 | 55.07 | 2,621,997 | +0.26(+0.48%) |
May 26, 2017 | 54.76 | 54.92 | 54.69 | 54.81 | 4,479,838 | +0.05(+0.10%) |
May 25, 2017 | 54.27 | 54.86 | 54.20 | 54.76 | 2,862,937 | +0.46(+0.85%) |
May 24, 2017 | 53.94 | 54.32 | 53.88 | 54.29 | 2,597,657 | +0.47(+0.88%) |
May 23, 2017 | 53.70 | 54.19 | 53.65 | 53.82 | 2,911,681 | +0.13(+0.24%) |
May 22, 2017 | 53.12 | 53.81 | 53.05 | 53.69 | 3,725,666 | +0.54(+1.02%) |
May 19, 2017 | 52.82 | 53.16 | 52.50 | 53.15 | 3,074,116 | +0.32(+0.60%) |
May 18, 2017 | 52.86 | 53.28 | 52.45 | 52.83 | 2,766,803 | +0.12(+0.23%) |
May 17, 2017 | 52.48 | 52.98 | 52.53 | 52.71 | 2,901,323 | +0.22(+0.43%) |
May 16, 2017 | 52.92 | 53.08 | 52.48 | 52.48 | 2,012,787 | -0.54(-1.02%) |
May 15, 2017 | 52.65 | 53.15 | 52.49 | 53.03 | 3,138,873 | +0.39(+0.73%) |
May 12, 2017 | 52.28 | 52.82 | 52.24 | 52.64 | 2,898,401 | +0.39(+0.75%) |
May 11, 2017 | 52.00 | 52.25 | 51.76 | 52.24 | 1,928,058 | +0.11(+0.21%) |
May 10, 2017 | 52.09 | 52.30 | 51.92 | 52.14 | 2,891,411 | +0.08(+0.15%) |
May 09, 2017 | 52.31 | 52.41 | 52.00 | 52.06 | 3,026,406 | -0.32(-0.62%) |
May 08, 2017 | 52.58 | 52.73 | 52.22 | 52.38 | 3,427,503 | -0.07(-0.13%) |
May 05, 2017 | 52.31 | 52.64 | 52.05 | 52.45 | 3,488,529 | +0.30(+0.57%) |
May 04, 2017 | 51.92 | 52.23 | 51.89 | 52.15 | 2,980,088 | +0.09(+0.18%) |
May 03, 2017 | 52.14 | 52.33 | 51.96 | 52.06 | 2,450,663 | -0.08(-0.16%) |
May 02, 2017 | 51.89 | 52.26 | 51.79 | 52.15 | 4,136,992 | +0.41(+0.80%) |
May 01, 2017 | 52.16 | 52.16 | 51.63 | 51.73 | 2,209,908 | -0.28(-0.53%) |
Apr 28, 2017 | 52.22 | 52.32 | 51.94 | 52.01 | 3,483,936 | -0.21(-0.40%) |
Apr 27, 2017 | 51.71 | 52.49 | 51.53 | 52.22 | 2,902,375 | +0.31(+0.61%) |
Apr 26, 2017 | 51.98 | 52.23 | 51.85 | 51.90 | 3,679,948 | -0.13(-0.25%) |
Apr 25, 2017 | 51.94 | 52.16 | 51.79 | 52.03 | 2,379,516 | -0.08(-0.16%) |
Apr 24, 2017 | 52.00 | 52.21 | 51.65 | 52.12 | 3,540,334 | +0.08(+0.16%) |
Apr 21, 2017 | 51.59 | 52.16 | 51.59 | 52.03 | 3,548,916 | +0.32(+0.62%) |
Apr 20, 2017 | 51.94 | 51.87 | 51.35 | 51.71 | 3,284,506 | -0.23(-0.44%) |
Apr 19, 2017 | 52.13 | 52.24 | 51.76 | 51.94 | 3,654,690 | -0.18(-0.35%) |
Apr 18, 2017 | 51.96 | 52.23 | 51.87 | 52.12 | 3,165,923 | +0.18(+0.35%) |
Apr 17, 2017 | 51.89 | 52.04 | 51.80 | 51.94 | 1,894,484 | +0.15(+0.30%) |
Apr 13, 2017 | 51.99 | 52.06 | 51.59 | 51.79 | 2,476,747 | -0.19(-0.37%) |
Apr 12, 2017 | 51.49 | 52.02 | 51.39 | 51.98 | 2,982,375 | +0.31(+0.59%) |
Apr 11, 2017 | 51.67 | 51.79 | 51.37 | 51.67 | 2,669,206 | -0.08(-0.16%) |
Apr 10, 2017 | 51.73 | 51.85 | 51.39 | 51.76 | 2,030,260 | +0.14(+0.27%) |
Apr 07, 2017 | 51.99 | 52.13 | 51.60 | 51.62 | 3,827,323 | -0.23(-0.44%) |
Apr 06, 2017 | 51.85 | 51.96 | 51.65 | 51.85 | 2,704,630 | -0.16(-0.31%) |
Apr 05, 2017 | 51.59 | 52.06 | 51.45 | 52.01 | 2,820,578 | +0.41(+0.80%) |
Apr 04, 2017 | 51.49 | 51.77 | 51.35 | 51.59 | 2,305,359 | +0.11(+0.21%) |