Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.35 | 54.37 | 53.84 | 54.17 | 126,342 | -0.23(-0.42%) |
Jun 29, 2017 | 54.79 | 54.80 | 54.04 | 54.40 | 197,475 | -0.71(-1.29%) |
Jun 28, 2017 | 54.50 | 55.17 | 54.50 | 55.11 | 257,033 | +0.65(+1.19%) |
Jun 27, 2017 | 54.15 | 54.52 | 53.87 | 54.46 | 126,612 | +0.35(+0.65%) |
Jun 26, 2017 | 54.07 | 54.34 | 53.68 | 54.11 | 143,984 | +0.17(+0.32%) |
Jun 23, 2017 | 54.37 | 54.40 | 53.78 | 53.94 | 147,494 | -0.31(-0.57%) |
Jun 22, 2017 | 52.76 | 54.41 | 52.76 | 54.25 | 364,908 | +1.75(+3.33%) |
Jun 21, 2017 | 52.84 | 53.10 | 52.30 | 52.50 | 103,210 | -0.21(-0.40%) |
Jun 20, 2017 | 53.39 | 53.39 | 52.68 | 52.71 | 113,948 | -0.56(-1.05%) |
Jun 19, 2017 | 53.30 | 53.64 | 53.03 | 53.27 | 153,190 | +0.24(+0.45%) |
Jun 16, 2017 | 52.31 | 53.16 | 52.16 | 53.03 | 169,050 | +0.87(+1.67%) |
Jun 15, 2017 | 52.46 | 52.46 | 52.01 | 52.16 | 108,654 | -0.34(-0.65%) |
Jun 14, 2017 | 52.62 | 52.76 | 52.27 | 52.50 | 94,718 | -0.14(-0.27%) |
Jun 13, 2017 | 52.99 | 53.09 | 52.51 | 52.64 | 104,490 | -0.28(-0.53%) |
Jun 12, 2017 | 52.82 | 53.19 | 52.68 | 52.92 | 168,728 | +0.12(+0.23%) |
Jun 09, 2017 | 52.08 | 52.80 | 52.07 | 52.80 | 225,830 | +0.76(+1.46%) |
Jun 08, 2017 | 51.76 | 52.10 | 51.61 | 52.04 | 122,080 | +0.28(+0.54%) |
Jun 07, 2017 | 52.19 | 52.28 | 51.65 | 51.76 | 204,282 | -0.34(-0.65%) |
Jun 06, 2017 | 52.01 | 52.24 | 51.82 | 52.10 | 393,763 | +0.09(+0.17%) |
Jun 05, 2017 | 52.46 | 52.46 | 51.83 | 52.01 | 116,287 | -0.39(-0.74%) |
Jun 02, 2017 | 52.40 | 52.46 | 52.15 | 52.40 | 95,216 | -0.01(-0.02%) |
Jun 01, 2017 | 52.16 | 52.48 | 51.99 | 52.41 | 131,670 | +0.33(+0.63%) |
May 31, 2017 | 52.47 | 52.47 | 51.74 | 52.08 | 517,076 | -0.28(-0.53%) |
May 30, 2017 | 52.95 | 52.95 | 52.19 | 52.36 | 187,137 | -0.12(-0.23%) |
May 29, 2017 | 52.75 | 52.75 | 52.30 | 52.48 | 189,131 | -0.23(-0.44%) |
May 26, 2017 | 52.87 | 52.89 | 52.20 | 52.71 | 563,609 | +0.06(+0.11%) |
May 25, 2017 | 53.31 | 53.40 | 52.61 | 52.65 | 208,308 | -0.35(-0.66%) |
May 24, 2017 | 53.70 | 53.70 | 52.84 | 53.00 | 180,812 | -0.54(-1.01%) |
May 23, 2017 | 52.83 | 53.69 | 52.71 | 53.54 | 481,937 | +1.16(+2.21%) |
May 19, 2017 | 52.00 | 52.40 | 51.57 | 52.38 | 818,213 | -1.19(-2.22%) |
May 18, 2017 | 53.38 | 54.16 | 53.30 | 53.57 | 128,836 | +0.01(+0.02%) |
May 17, 2017 | 53.81 | 53.88 | 53.34 | 53.56 | 243,661 | -0.53(-0.98%) |
May 16, 2017 | 54.26 | 54.61 | 53.90 | 54.09 | 114,470 | +0.10(+0.19%) |
May 15, 2017 | 53.68 | 54.14 | 53.58 | 53.99 | 110,149 | +0.42(+0.78%) |
May 12, 2017 | 54.02 | 54.21 | 53.28 | 53.57 | 161,487 | -0.44(-0.81%) |
May 11, 2017 | 54.40 | 54.45 | 53.83 | 54.01 | 138,359 | -0.48(-0.88%) |
May 10, 2017 | 54.39 | 54.60 | 54.05 | 54.49 | 145,289 | +0.16(+0.29%) |
May 09, 2017 | 54.97 | 55.04 | 54.29 | 54.33 | 118,595 | -0.68(-1.24%) |
May 08, 2017 | 54.79 | 55.05 | 54.50 | 55.01 | 76,535 | +0.31(+0.57%) |
May 05, 2017 | 54.22 | 54.89 | 54.22 | 54.70 | 163,043 | +0.36(+0.66%) |
May 04, 2017 | 55.23 | 55.25 | 54.17 | 54.34 | 199,531 | -0.81(-1.47%) |
May 03, 2017 | 55.50 | 55.72 | 54.89 | 55.15 | 174,484 | -0.35(-0.63%) |
May 02, 2017 | 55.97 | 56.27 | 55.49 | 55.50 | 221,709 | -0.46(-0.82%) |
May 01, 2017 | 55.97 | 56.91 | 55.81 | 55.96 | 148,422 | +0.12(+0.21%) |
Apr 28, 2017 | 56.20 | 56.66 | 55.67 | 55.84 | 229,404 | -0.10(-0.18%) |
Apr 27, 2017 | 57.76 | 58.05 | 55.63 | 55.94 | 388,046 | -2.12(-3.65%) |
Apr 26, 2017 | 60.03 | 60.49 | 57.95 | 58.06 | 298,841 | -2.14(-3.55%) |
Apr 25, 2017 | 59.56 | 60.29 | 59.45 | 60.20 | 201,077 | +0.89(+1.50%) |
Apr 24, 2017 | 59.34 | 60.31 | 59.21 | 59.31 | 220,188 | +0.32(+0.54%) |
Apr 21, 2017 | 59.50 | 59.55 | 58.57 | 58.99 | 147,863 | -0.52(-0.87%) |
Apr 20, 2017 | 59.07 | 59.54 | 59.05 | 59.51 | 99,022 | +0.65(+1.10%) |
Apr 19, 2017 | 59.00 | 59.39 | 58.79 | 58.86 | 132,938 | +0.03(+0.05%) |
Apr 18, 2017 | 58.19 | 58.96 | 58.17 | 58.83 | 83,125 | +0.49(+0.84%) |
Apr 17, 2017 | 57.23 | 58.50 | 57.11 | 58.34 | 90,719 | +1.34(+2.35%) |
Apr 13, 2017 | 57.90 | 57.90 | 56.87 | 57.00 | 82,239 | -0.87(-1.50%) |
Apr 12, 2017 | 58.36 | 58.38 | 57.60 | 57.87 | 91,360 | -0.46(-0.79%) |
Apr 11, 2017 | 58.72 | 58.87 | 58.12 | 58.33 | 47,723 | -0.39(-0.66%) |
Apr 10, 2017 | 58.74 | 58.95 | 58.50 | 58.72 | 90,506 | +0.05(+0.09%) |
Apr 07, 2017 | 58.65 | 58.89 | 58.54 | 58.67 | 37,286 | -0.05(-0.09%) |
Apr 06, 2017 | 58.51 | 59.12 | 58.50 | 58.72 | 95,167 | +0.15(+0.26%) |
Apr 05, 2017 | 59.01 | 59.25 | 58.45 | 58.57 | 92,343 | -0.34(-0.58%) |
Apr 04, 2017 | 58.24 | 58.99 | 58.20 | 58.91 | 158,611 | +0.67(+1.15%) |