Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 58.14 | 58.26 | 57.87 | 57.89 | 19,523,260 | +0.02(+0.04%) |
Jun 29, 2017 | 58.35 | 58.69 | 57.66 | 57.87 | 28,623,134 | -0.60(-1.02%) |
Jun 28, 2017 | 58.38 | 58.63 | 58.22 | 58.46 | 12,815,468 | +0.30(+0.52%) |
Jun 27, 2017 | 58.41 | 58.61 | 58.16 | 58.16 | 12,859,870 | -0.09(-0.16%) |
Jun 26, 2017 | 58.49 | 58.62 | 58.02 | 58.26 | 10,764,083 | -0.27(-0.45%) |
Jun 23, 2017 | 57.98 | 58.58 | 57.91 | 58.52 | 14,797,806 | +0.38(+0.65%) |
Jun 22, 2017 | 58.41 | 58.50 | 58.01 | 58.14 | 11,350,722 | -0.26(-0.44%) |
Jun 21, 2017 | 58.83 | 59.25 | 58.18 | 58.40 | 15,924,448 | -0.62(-1.06%) |
Jun 20, 2017 | 58.85 | 59.13 | 58.38 | 59.02 | 18,452,544 | -0.32(-0.54%) |
Jun 19, 2017 | 59.87 | 59.84 | 59.19 | 59.35 | 14,567,125 | -0.52(-0.87%) |
Jun 16, 2017 | 59.24 | 59.90 | 58.94 | 59.87 | 55,400,044 | +0.88(+1.50%) |
Jun 15, 2017 | 58.64 | 59.09 | 58.50 | 58.99 | 16,542,705 | +0.14(+0.23%) |
Jun 14, 2017 | 59.38 | 59.39 | 58.48 | 58.85 | 19,124,816 | -0.64(-1.07%) |
Jun 13, 2017 | 59.41 | 59.71 | 59.21 | 59.49 | 16,979,278 | +0.02(+0.04%) |
Jun 12, 2017 | 58.89 | 60.01 | 59.26 | 59.47 | 25,342,496 | +0.57(+0.97%) |
Jun 09, 2017 | 58.19 | 58.90 | 57.86 | 58.89 | 18,901,592 | +1.08(+1.87%) |
Jun 08, 2017 | 58.14 | 57.72 | 57.81 | 16,329,882 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.12 | 58.37 | 57.61 | 58.02 | 18,263,238 | -0.22(-0.37%) |
Jun 06, 2017 | 57.58 | 58.31 | 57.52 | 58.23 | 17,024,910 | +0.78(+1.36%) |
Jun 05, 2017 | 56.96 | 57.65 | 56.94 | 57.45 | 16,074,147 | +0.44(+0.78%) |
Jun 02, 2017 | 57.79 | 57.85 | 56.84 | 57.01 | 30,244,060 | -0.86(-1.49%) |
Jun 01, 2017 | 57.63 | 58.01 | 57.50 | 57.87 | 13,783,697 | +0.14(+0.25%) |
May 31, 2017 | 58.04 | 58.05 | 57.70 | 57.72 | 18,926,976 | -0.43(-0.74%) |
May 30, 2017 | 58.28 | 58.33 | 58.11 | 58.15 | 12,513,700 | -0.32(-0.55%) |
May 26, 2017 | 58.52 | 58.66 | 57.96 | 58.48 | 11,473,077 | -0.14(-0.24%) |
May 25, 2017 | 59.04 | 59.31 | 58.46 | 58.62 | 17,249,714 | -0.39(-0.66%) |
May 24, 2017 | 59.10 | 59.19 | 58.81 | 59.01 | 11,522,781 | -0.21(-0.35%) |
May 23, 2017 | 59.03 | 59.43 | 58.97 | 59.22 | 9,562,237 | +0.21(+0.35%) |
May 22, 2017 | 58.88 | 59.04 | 58.75 | 59.01 | 12,856,001 | +0.26(+0.44%) |
May 19, 2017 | 58.80 | 58.86 | 58.58 | 58.75 | 18,168,928 | +0.13(+0.22%) |
May 18, 2017 | 58.64 | 58.91 | 58.38 | 58.62 | 13,814,146 | -0.17(-0.29%) |
May 17, 2017 | 59.19 | 59.55 | 58.77 | 58.79 | 15,549,828 | -0.40(-0.68%) |
May 16, 2017 | 59.45 | 59.68 | 59.12 | 59.19 | 13,350,587 | -0.18(-0.30%) |
May 15, 2017 | 59.52 | 59.65 | 59.27 | 59.37 | 15,174,632 | +0.18(+0.30%) |
May 12, 2017 | 59.08 | 59.31 | 58.98 | 59.19 | 10,431,579 | -0.04(-0.07%) |
May 11, 2017 | 59.22 | 59.31 | 58.87 | 59.24 | 14,010,857 | +0.50(+0.85%) |
May 10, 2017 | 58.89 | 59.07 | 58.55 | 58.74 | 13,276,439 | +0.27(+0.45%) |
May 09, 2017 | 58.93 | 58.96 | 58.36 | 58.47 | 12,168,477 | -0.41(-0.70%) |
May 08, 2017 | 58.25 | 58.92 | 58.25 | 58.88 | 11,398,421 | +0.62(+1.06%) |
May 05, 2017 | 57.99 | 58.42 | 57.97 | 58.26 | 14,377,054 | +0.27(+0.47%) |
May 04, 2017 | 58.46 | 58.51 | 57.82 | 57.99 | 22,754,254 | -0.75(-1.28%) |
May 03, 2017 | 58.23 | 59.01 | 58.19 | 58.75 | 14,483,961 | +0.46(+0.79%) |
May 02, 2017 | 58.35 | 58.67 | 58.18 | 58.29 | 12,812,217 | -0.01(-0.01%) |
May 01, 2017 | 57.90 | 58.40 | 57.88 | 58.29 | 12,196,594 | +0.29(+0.50%) |
Apr 28, 2017 | 58.58 | 58.60 | 57.94 | 58.00 | 16,994,238 | +0.28(+0.48%) |
Apr 27, 2017 | 57.59 | 57.75 | 57.50 | 57.72 | 17,432,500 | -0.10(-0.17%) |
Apr 26, 2017 | 57.91 | 58.48 | 57.82 | 57.82 | 13,294,835 | -0.23(-0.40%) |
Apr 25, 2017 | 58.20 | 57.74 | 58.06 | 15,107,181 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.74 | 57.82 | 57.40 | 57.62 | 12,288,978 | +0.30(+0.52%) |
Apr 21, 2017 | 57.49 | 57.54 | 57.16 | 57.32 | 13,819,125 | -0.23(-0.39%) |
Apr 20, 2017 | 57.50 | 58.07 | 57.33 | 57.55 | 16,398,466 | +0.37(+0.65%) |
Apr 19, 2017 | 57.66 | 57.90 | 57.04 | 57.18 | 15,152,966 | -0.40(-0.69%) |
Apr 18, 2017 | 57.77 | 58.12 | 57.56 | 57.58 | 12,415,677 | -0.38(-0.65%) |
Apr 17, 2017 | 58.14 | 58.23 | 57.85 | 57.95 | 13,481,792 | -0.08(-0.13%) |
Apr 13, 2017 | 58.76 | 58.77 | 57.94 | 58.03 | 12,201,942 | -0.91(-1.54%) |
Apr 12, 2017 | 58.86 | 59.21 | 58.75 | 58.94 | 13,396,008 | +0.09(+0.16%) |
Apr 11, 2017 | 59.02 | 59.08 | 58.55 | 58.85 | 12,073,344 | -0.21(-0.35%) |
Apr 10, 2017 | 59.05 | 59.29 | 58.90 | 59.05 | 12,507,875 | +0.26(+0.45%) |
Apr 07, 2017 | 59.13 | 59.22 | 58.73 | 58.79 | 12,542,254 | -0.18(-0.30%) |
Apr 06, 2017 | 58.78 | 59.11 | 58.58 | 58.97 | 13,450,642 | +0.34(+0.58%) |
Apr 05, 2017 | 58.85 | 59.35 | 58.58 | 58.63 | 19,438,594 | +0.11(+0.19%) |
Apr 04, 2017 | 58.32 | 58.55 | 57.77 | 58.51 | 13,048,905 | +0.21(+0.37%) |