Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.50 | 60.22 | 59.06 | 59.67 | 3,389,810 | +0.57(+0.96%) |
Jun 29, 2017 | 57.34 | 59.44 | 57.01 | 59.10 | 6,703,398 | +2.94(+5.24%) |
Jun 28, 2017 | 55.29 | 56.30 | 55.12 | 56.16 | 3,065,908 | +1.12(+2.03%) |
Jun 27, 2017 | 55.48 | 56.13 | 54.96 | 55.04 | 2,080,176 | -0.46(-0.83%) |
Jun 26, 2017 | 55.53 | 56.20 | 55.12 | 55.50 | 2,965,901 | +0.13(+0.23%) |
Jun 23, 2017 | 54.47 | 55.40 | 54.09 | 55.37 | 3,062,846 | +1.12(+2.06%) |
Jun 22, 2017 | 53.24 | 54.43 | 53.12 | 54.25 | 1,794,061 | +0.96(+1.80%) |
Jun 21, 2017 | 52.59 | 53.47 | 52.35 | 53.29 | 1,812,134 | +0.73(+1.39%) |
Jun 20, 2017 | 53.96 | 53.96 | 52.36 | 52.56 | 2,444,014 | -1.28(-2.38%) |
Jun 19, 2017 | 53.18 | 54.01 | 52.91 | 53.84 | 2,107,085 | +0.87(+1.64%) |
Jun 16, 2017 | 52.97 | 53.31 | 52.30 | 52.97 | 2,483,825 | -0.16(-0.30%) |
Jun 15, 2017 | 52.77 | 53.30 | 52.30 | 53.13 | 1,829,011 | +0.04(+0.08%) |
Jun 14, 2017 | 53.25 | 53.90 | 52.87 | 53.09 | 2,951,542 | +0.70(+1.34%) |
Jun 13, 2017 | 52.13 | 52.59 | 51.79 | 52.39 | 2,148,915 | +0.49(+0.94%) |
Jun 12, 2017 | 51.54 | 52.30 | 51.30 | 51.90 | 2,176,356 | +0.20(+0.39%) |
Jun 09, 2017 | 51.67 | 52.19 | 51.30 | 51.70 | 3,143,923 | -0.02(-0.04%) |
Jun 08, 2017 | 52.24 | 53.00 | 51.70 | 51.72 | 1,843,763 | -0.53(-1.01%) |
Jun 07, 2017 | 52.11 | 52.67 | 51.92 | 52.25 | 2,330,088 | +0.20(+0.38%) |
Jun 06, 2017 | 52.38 | 52.62 | 51.52 | 52.05 | 3,972,344 | -0.85(-1.61%) |
Jun 05, 2017 | 54.00 | 54.09 | 52.73 | 52.90 | 6,271,317 | -1.39(-2.56%) |
Jun 02, 2017 | 56.41 | 56.85 | 54.06 | 54.29 | 22,797,746 | +5.62(+11.55%) |
Jun 01, 2017 | 48.27 | 49.20 | 47.73 | 48.67 | 8,361,963 | +0.40(+0.83%) |
May 31, 2017 | 48.02 | 48.42 | 47.26 | 48.27 | 4,009,199 | +0.36(+0.75%) |
May 30, 2017 | 48.39 | 48.59 | 47.64 | 47.91 | 3,877,779 | -0.32(-0.66%) |
May 26, 2017 | 48.52 | 48.76 | 48.03 | 48.23 | 3,020,873 | -0.46(-0.94%) |
May 25, 2017 | 49.19 | 49.83 | 48.65 | 48.69 | 2,364,895 | -0.09(-0.18%) |
May 24, 2017 | 48.80 | 49.15 | 48.43 | 48.78 | 3,253,690 | -0.02(-0.04%) |
May 23, 2017 | 49.58 | 49.68 | 48.46 | 48.80 | 2,651,718 | -0.71(-1.43%) |
May 22, 2017 | 49.65 | 50.12 | 49.30 | 49.51 | 1,913,626 | +0.22(+0.45%) |
May 19, 2017 | 49.35 | 49.76 | 48.10 | 49.29 | 3,919,450 | +0.06(+0.12%) |
May 18, 2017 | 49.07 | 49.60 | 48.74 | 49.23 | 2,047,965 | +0.09(+0.18%) |
May 17, 2017 | 49.66 | 49.79 | 48.61 | 49.14 | 3,325,068 | -0.90(-1.80%) |
May 16, 2017 | 51.00 | 51.18 | 49.56 | 50.04 | 4,429,744 | -1.45(-2.82%) |
May 15, 2017 | 53.06 | 53.06 | 51.39 | 51.49 | 3,750,493 | -1.63(-3.07%) |
May 12, 2017 | 54.48 | 54.52 | 52.92 | 53.12 | 3,044,016 | -1.50(-2.75%) |
May 11, 2017 | 54.66 | 55.64 | 53.80 | 54.62 | 6,394,930 | +1.48(+2.79%) |
May 10, 2017 | 51.95 | 53.28 | 51.87 | 53.14 | 2,083,069 | +1.09(+2.09%) |
May 09, 2017 | 51.75 | 52.32 | 51.40 | 52.05 | 2,896,768 | +0.36(+0.70%) |
May 08, 2017 | 52.09 | 52.40 | 51.42 | 51.69 | 1,911,469 | -0.26(-0.50%) |
May 05, 2017 | 51.93 | 52.04 | 51.17 | 51.95 | 2,106,600 | +0.21(+0.41%) |
May 04, 2017 | 52.05 | 52.54 | 51.59 | 51.74 | 1,564,740 | -0.47(-0.90%) |
May 03, 2017 | 52.60 | 52.70 | 51.90 | 52.21 | 1,476,165 | -0.25(-0.48%) |
May 02, 2017 | 51.87 | 52.67 | 51.76 | 52.46 | 2,613,760 | +0.87(+1.69%) |
May 01, 2017 | 52.07 | 52.18 | 51.38 | 51.59 | 2,129,832 | -0.41(-0.79%) |
Apr 28, 2017 | 52.81 | 52.88 | 51.48 | 52.00 | 4,233,362 | -0.77(-1.46%) |
Apr 27, 2017 | 52.91 | 52.98 | 51.89 | 52.77 | 2,746,213 | +0.05(+0.09%) |
Apr 26, 2017 | 52.61 | 53.21 | 52.44 | 52.72 | 2,826,596 | +0.26(+0.50%) |
Apr 25, 2017 | 53.09 | 52.00 | 52.46 | 2,733,152 | -0.29(-0.55%) | |
Apr 24, 2017 | 53.55 | 53.82 | 52.42 | 52.75 | 3,283,766 | -0.33(-0.62%) |
Apr 21, 2017 | 53.66 | 53.96 | 53.06 | 53.08 | 3,011,552 | -0.53(-0.99%) |
Apr 20, 2017 | 52.48 | 54.00 | 52.42 | 53.61 | 5,489,238 | +1.41(+2.70%) |
Apr 19, 2017 | 51.93 | 52.83 | 51.81 | 52.20 | 3,950,772 | +0.27(+0.52%) |
Apr 18, 2017 | 51.83 | 52.03 | 51.44 | 51.93 | 1,942,787 | -0.07(-0.13%) |
Apr 17, 2017 | 51.56 | 52.08 | 51.40 | 52.00 | 2,698,327 | +0.78(+1.52%) |
Apr 13, 2017 | 52.00 | 52.24 | 51.20 | 51.22 | 2,238,185 | -0.86(-1.65%) |
Apr 12, 2017 | 53.34 | 51.85 | 52.08 | 5,520,290 | +0.38(+0.74%) | |
Apr 11, 2017 | 52.16 | 52.33 | 51.49 | 51.70 | 2,778,838 | -0.56(-1.07%) |
Apr 10, 2017 | 50.85 | 52.69 | 50.85 | 52.26 | 7,673,445 | +1.63(+3.22%) |
Apr 07, 2017 | 50.87 | 51.18 | 50.51 | 50.63 | 3,508,046 | -0.15(-0.30%) |
Apr 06, 2017 | 49.60 | 50.92 | 49.57 | 50.78 | 5,038,054 | +1.35(+2.73%) |
Apr 05, 2017 | 49.89 | 50.54 | 49.40 | 49.43 | 4,783,166 | -0.33(-0.66%) |
Apr 04, 2017 | 50.50 | 50.96 | 49.43 | 49.76 | 6,232,123 | -1.16(-2.28%) |