Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.76 | 53.85 | 52.81 | 53.01 | 571,767 | -0.35(-0.67%) |
Jun 29, 2017 | 53.91 | 53.96 | 52.84 | 53.37 | 1,027,089 | +1.11(+2.13%) |
Jun 28, 2017 | 52.26 | 52.77 | 52.11 | 52.25 | 1,012,293 | +0.50(+0.97%) |
Jun 27, 2017 | 52.31 | 52.69 | 51.74 | 51.75 | 1,181,784 | -0.06(-0.11%) |
Jun 26, 2017 | 51.60 | 52.48 | 51.12 | 51.81 | 707,863 | +0.43(+0.84%) |
Jun 23, 2017 | 51.96 | 52.10 | 51.26 | 51.38 | 8,745,090 | -0.28(-0.54%) |
Jun 22, 2017 | 52.33 | 52.38 | 51.27 | 51.66 | 717,987 | -0.78(-1.49%) |
Jun 21, 2017 | 53.46 | 53.50 | 52.23 | 52.44 | 687,020 | -0.87(-1.63%) |
Jun 20, 2017 | 54.08 | 54.08 | 52.91 | 53.31 | 926,802 | -1.01(-1.85%) |
Jun 19, 2017 | 55.02 | 55.55 | 54.04 | 54.32 | 607,957 | -0.21(-0.38%) |
Jun 16, 2017 | 54.48 | 54.98 | 54.09 | 54.52 | 1,117,279 | -0.59(-1.08%) |
Jun 15, 2017 | 55.01 | 55.99 | 54.67 | 55.12 | 596,713 | -0.59(-1.07%) |
Jun 14, 2017 | 55.32 | 55.73 | 54.05 | 55.71 | 468,934 | -0.40(-0.71%) |
Jun 13, 2017 | 56.26 | 56.57 | 55.52 | 56.11 | 542,741 | +0.37(+0.66%) |
Jun 12, 2017 | 56.09 | 56.79 | 54.93 | 55.74 | 689,092 | -0.21(-0.38%) |
Jun 09, 2017 | 54.97 | 56.51 | 54.67 | 55.95 | 842,294 | +1.49(+2.73%) |
Jun 08, 2017 | 52.53 | 55.83 | 52.42 | 54.47 | 590,198 | +1.86(+3.53%) |
Jun 07, 2017 | 52.71 | 53.13 | 52.49 | 52.61 | 378,212 | +0.11(+0.20%) |
Jun 06, 2017 | 51.94 | 52.96 | 51.77 | 52.50 | 348,445 | -0.25(-0.47%) |
Jun 05, 2017 | 52.94 | 53.50 | 52.41 | 52.75 | 384,495 | +0.30(+0.56%) |
Jun 02, 2017 | 52.07 | 53.56 | 51.85 | 52.45 | 346,462 | -0.40(-0.76%) |
Jun 01, 2017 | 51.93 | 52.89 | 51.07 | 52.86 | 357,989 | +1.42(+2.76%) |
May 31, 2017 | 51.94 | 51.99 | 50.33 | 51.44 | 399,842 | -0.53(-1.01%) |
May 30, 2017 | 52.10 | 52.31 | 51.29 | 51.96 | 307,770 | -0.56(-1.06%) |
May 26, 2017 | 52.77 | 53.00 | 52.32 | 52.52 | 372,469 | -0.41(-0.78%) |
May 25, 2017 | 53.64 | 54.07 | 52.68 | 52.93 | 364,363 | -0.55(-1.03%) |
May 24, 2017 | 53.91 | 54.01 | 53.05 | 53.48 | 220,226 | -0.35(-0.66%) |
May 23, 2017 | 53.06 | 54.22 | 52.51 | 53.83 | 314,959 | +0.86(+1.63%) |
May 22, 2017 | 53.19 | 53.37 | 52.41 | 52.97 | 298,506 | +0.18(+0.34%) |
May 19, 2017 | 52.54 | 53.23 | 52.40 | 52.79 | 408,954 | +0.62(+1.18%) |
May 18, 2017 | 51.73 | 52.69 | 51.56 | 52.17 | 398,185 | +0.31(+0.60%) |
May 17, 2017 | 54.25 | 53.05 | 51.16 | 51.86 | 792,202 | -2.39(-4.40%) |
May 16, 2017 | 53.88 | 54.33 | 53.25 | 54.25 | 229,642 | +0.48(+0.89%) |
May 15, 2017 | 53.73 | 54.08 | 53.37 | 53.78 | 310,106 | +0.40(+0.75%) |
May 12, 2017 | 53.09 | 53.46 | 52.59 | 53.37 | 343,590 | -0.23(-0.43%) |
May 11, 2017 | 54.50 | 54.83 | 53.23 | 53.60 | 370,268 | -1.12(-2.04%) |
May 10, 2017 | 54.49 | 54.85 | 54.07 | 54.72 | 286,116 | +0.12(+0.23%) |
May 09, 2017 | 55.30 | 55.75 | 54.19 | 54.60 | 334,761 | -0.56(-1.01%) |
May 08, 2017 | 54.82 | 55.38 | 54.66 | 55.16 | 312,341 | +0.35(+0.64%) |
May 05, 2017 | 55.15 | 55.15 | 53.99 | 54.80 | 396,270 | -0.06(-0.10%) |
May 04, 2017 | 56.04 | 56.36 | 54.74 | 54.86 | 377,483 | -0.39(-0.71%) |
May 03, 2017 | 54.38 | 55.38 | 54.10 | 55.25 | 354,400 | +0.55(+1.01%) |
May 02, 2017 | 55.66 | 55.93 | 54.29 | 54.70 | 460,435 | -0.94(-1.70%) |
May 01, 2017 | 55.72 | 55.92 | 54.70 | 55.65 | 538,932 | +0.47(+0.85%) |
Apr 28, 2017 | 56.73 | 57.10 | 55.02 | 55.18 | 668,208 | -1.39(-2.45%) |
Apr 27, 2017 | 57.27 | 57.68 | 55.75 | 56.57 | 746,131 | -1.60(-2.75%) |
Apr 26, 2017 | 57.63 | 59.10 | 57.51 | 58.17 | 770,519 | +0.44(+0.77%) |
Apr 25, 2017 | 58.21 | 57.25 | 57.73 | 656,939 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.93 | 58.06 | 57.03 | 57.29 | 456,228 | +1.32(+2.36%) |
Apr 21, 2017 | 55.52 | 56.35 | 55.43 | 55.97 | 553,724 | +0.20(+0.35%) |
Apr 20, 2017 | 54.38 | 55.84 | 54.19 | 55.77 | 575,188 | +1.86(+3.44%) |
Apr 19, 2017 | 54.19 | 54.94 | 53.73 | 53.92 | 736,890 | +0.17(+0.32%) |
Apr 18, 2017 | 53.64 | 54.44 | 53.12 | 53.74 | 737,828 | -0.43(-0.79%) |
Apr 17, 2017 | 53.10 | 54.19 | 52.73 | 54.17 | 644,999 | +1.22(+2.31%) |
Apr 13, 2017 | 54.08 | 54.29 | 52.84 | 52.95 | 672,952 | -1.45(-2.66%) |
Apr 12, 2017 | 55.52 | 55.82 | 54.25 | 54.39 | 523,969 | -1.26(-2.27%) |
Apr 11, 2017 | 54.79 | 55.66 | 54.47 | 55.66 | 556,878 | +0.49(+0.89%) |
Apr 10, 2017 | 55.54 | 56.01 | 54.66 | 55.16 | 522,583 | -0.34(-0.61%) |
Apr 07, 2017 | 54.76 | 55.89 | 54.74 | 55.50 | 358,117 | -0.07(-0.13%) |
Apr 06, 2017 | 55.00 | 56.00 | 53.91 | 55.57 | 797,887 | +0.41(+0.74%) |
Apr 05, 2017 | 57.33 | 57.58 | 55.08 | 55.16 | 426,315 | -1.22(-2.17%) |
Apr 04, 2017 | 56.13 | 56.75 | 55.80 | 56.39 | 407,875 | +0.02(+0.04%) |