Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.41 | 53.60 | 53.15 | 53.37 | 6,425,234 | +0.02(+0.04%) |
Jun 29, 2017 | 53.84 | 53.86 | 52.93 | 53.35 | 6,038,787 | -0.32(-0.60%) |
Jun 28, 2017 | 53.52 | 54.13 | 53.42 | 53.67 | 5,701,133 | +0.39(+0.73%) |
Jun 27, 2017 | 53.51 | 53.77 | 53.18 | 53.28 | 6,101,089 | -0.26(-0.48%) |
Jun 26, 2017 | 53.58 | 53.69 | 53.30 | 53.54 | 5,461,007 | +0.07(+0.14%) |
Jun 23, 2017 | 53.88 | 54.09 | 53.19 | 53.47 | 9,598,085 | -0.40(-0.74%) |
Jun 22, 2017 | 52.62 | 54.22 | 52.56 | 53.86 | 13,584,835 | +1.35(+2.58%) |
Jun 21, 2017 | 52.34 | 52.77 | 52.29 | 52.51 | 8,283,419 | +0.09(+0.17%) |
Jun 20, 2017 | 52.58 | 52.85 | 52.38 | 52.42 | 8,889,408 | -0.09(-0.17%) |
Jun 19, 2017 | 52.34 | 52.69 | 52.21 | 52.51 | 8,690,232 | +0.21(+0.41%) |
Jun 16, 2017 | 52.11 | 52.35 | 51.88 | 52.29 | 12,692,816 | +0.33(+0.64%) |
Jun 15, 2017 | 51.77 | 52.00 | 51.43 | 51.96 | 6,362,118 | +0.06(+0.11%) |
Jun 14, 2017 | 51.14 | 52.10 | 51.06 | 51.90 | 9,020,228 | +0.63(+1.22%) |
Jun 13, 2017 | 51.24 | 51.54 | 51.09 | 51.28 | 7,158,709 | +0.10(+0.20%) |
Jun 12, 2017 | 51.37 | 51.45 | 50.70 | 51.18 | 8,266,394 | -0.10(-0.20%) |
Jun 09, 2017 | 50.64 | 51.40 | 50.58 | 51.28 | 8,368,980 | +0.67(+1.32%) |
Jun 08, 2017 | 50.82 | 50.30 | 50.61 | 8,263,979 | +0.01(+0.01%) | |
Jun 07, 2017 | 50.06 | 51.02 | 50.06 | 50.60 | 11,421,026 | +0.65(+1.30%) |
Jun 06, 2017 | 49.67 | 50.12 | 49.59 | 49.95 | 7,465,027 | +0.27(+0.53%) |
Jun 05, 2017 | 49.50 | 49.95 | 49.23 | 49.69 | 6,681,839 | +0.19(+0.39%) |
Jun 02, 2017 | 49.17 | 49.54 | 49.03 | 49.50 | 7,670,900 | +0.40(+0.81%) |
Jun 01, 2017 | 48.77 | 49.11 | 48.67 | 49.10 | 6,188,280 | +0.51(+1.05%) |
May 31, 2017 | 48.75 | 48.88 | 48.29 | 48.59 | 9,423,340 | +0.00(+0.00%) |
May 30, 2017 | 48.50 | 48.73 | 48.44 | 48.59 | 6,526,749 | -0.03(-0.06%) |
May 26, 2017 | 48.68 | 48.88 | 48.47 | 48.62 | 5,547,355 | -0.19(-0.39%) |
May 25, 2017 | 48.62 | 49.00 | 48.43 | 48.81 | 5,513,853 | +0.29(+0.59%) |
May 24, 2017 | 48.42 | 48.67 | 48.26 | 48.53 | 4,391,479 | +0.07(+0.14%) |
May 23, 2017 | 48.17 | 48.77 | 48.17 | 48.46 | 6,353,651 | +0.29(+0.61%) |
May 22, 2017 | 48.25 | 48.30 | 47.69 | 48.17 | 7,529,218 | -0.10(-0.21%) |
May 19, 2017 | 48.39 | 48.59 | 48.07 | 48.27 | 9,146,169 | -0.04(-0.08%) |
May 18, 2017 | 48.11 | 48.65 | 47.99 | 48.31 | 8,153,177 | +0.19(+0.40%) |
May 17, 2017 | 49.20 | 48.83 | 47.57 | 48.11 | 17,351,760 | -1.09(-2.21%) |
May 16, 2017 | 49.12 | 49.26 | 48.82 | 49.20 | 8,574,185 | +0.13(+0.27%) |
May 15, 2017 | 48.63 | 49.20 | 48.54 | 49.07 | 11,586,325 | +0.45(+0.92%) |
May 12, 2017 | 48.04 | 48.72 | 48.00 | 48.62 | 8,278,880 | +0.56(+1.16%) |
May 11, 2017 | 48.50 | 48.55 | 47.59 | 48.06 | 10,670,060 | -0.50(-1.03%) |
May 10, 2017 | 48.70 | 48.75 | 48.11 | 48.56 | 6,983,768 | -0.14(-0.29%) |
May 09, 2017 | 48.73 | 49.28 | 48.47 | 48.70 | 5,971,462 | -0.03(-0.06%) |
May 08, 2017 | 49.27 | 49.28 | 48.68 | 48.73 | 6,110,093 | -0.57(-1.16%) |
May 05, 2017 | 49.45 | 49.48 | 48.82 | 49.31 | 6,233,173 | -0.18(-0.36%) |
May 04, 2017 | 49.12 | 49.61 | 49.04 | 49.48 | 5,825,063 | +0.36(+0.73%) |
May 03, 2017 | 48.91 | 49.23 | 48.73 | 49.12 | 6,784,269 | +0.08(+0.17%) |
May 02, 2017 | 48.95 | 49.08 | 48.71 | 49.04 | 5,900,348 | +0.11(+0.23%) |
May 01, 2017 | 48.58 | 49.07 | 48.53 | 48.93 | 6,216,946 | +0.40(+0.82%) |
Apr 28, 2017 | 48.62 | 48.81 | 48.17 | 48.53 | 7,501,276 | -0.10(-0.20%) |
Apr 27, 2017 | 48.17 | 49.68 | 47.93 | 48.63 | 15,886,468 | +0.76(+1.58%) |
Apr 26, 2017 | 47.98 | 48.52 | 47.86 | 47.87 | 6,804,983 | -0.04(-0.09%) |
Apr 25, 2017 | 47.80 | 48.31 | 47.71 | 47.92 | 7,272,641 | +0.32(+0.68%) |
Apr 24, 2017 | 47.40 | 47.96 | 47.30 | 47.59 | 9,674,893 | +0.62(+1.32%) |
Apr 21, 2017 | 46.93 | 47.32 | 46.77 | 46.97 | 5,644,991 | +0.03(+0.06%) |
Apr 20, 2017 | 46.90 | 47.11 | 46.58 | 46.94 | 7,755,980 | +0.24(+0.52%) |
Apr 19, 2017 | 47.03 | 47.05 | 46.60 | 46.70 | 5,512,194 | -0.15(-0.31%) |
Apr 18, 2017 | 47.13 | 47.16 | 46.45 | 46.85 | 6,461,659 | -0.49(-1.03%) |
Apr 17, 2017 | 47.69 | 47.82 | 47.15 | 47.33 | 5,692,067 | +0.13(+0.28%) |
Apr 13, 2017 | 47.28 | 47.64 | 47.17 | 47.20 | 5,294,204 | -0.18(-0.37%) |
Apr 12, 2017 | 47.23 | 47.41 | 46.86 | 47.38 | 8,317,546 | +0.14(+0.30%) |
Apr 11, 2017 | 47.42 | 47.42 | 46.61 | 47.24 | 7,342,846 | -0.11(-0.23%) |
Apr 10, 2017 | 47.73 | 47.94 | 47.30 | 47.35 | 9,791,037 | -0.42(-0.87%) |
Apr 07, 2017 | 47.41 | 48.05 | 47.25 | 47.76 | 8,355,449 | +0.34(+0.71%) |
Apr 06, 2017 | 47.39 | 47.51 | 47.12 | 47.43 | 6,350,964 | +0.09(+0.18%) |
Apr 05, 2017 | 47.54 | 47.92 | 47.27 | 47.34 | 6,032,457 | -0.11(-0.23%) |
Apr 04, 2017 | 47.46 | 47.59 | 47.25 | 47.45 | 4,744,771 | +0.06(+0.12%) |