Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.70 | 57.04 | 56.63 | 56.82 | 1,183,752 | +0.45(+0.79%) |
Jun 29, 2017 | 57.02 | 57.10 | 55.95 | 56.37 | 1,503,077 | -0.61(-1.06%) |
Jun 28, 2017 | 57.00 | 57.30 | 56.94 | 56.98 | 650,885 | +0.22(+0.39%) |
Jun 27, 2017 | 56.73 | 57.00 | 56.67 | 56.76 | 876,507 | -0.07(-0.12%) |
Jun 26, 2017 | 56.93 | 57.01 | 56.64 | 56.83 | 1,060,279 | +0.02(+0.03%) |
Jun 23, 2017 | 56.69 | 56.84 | 56.50 | 56.81 | 1,519,545 | +0.13(+0.23%) |
Jun 22, 2017 | 56.84 | 56.99 | 56.53 | 56.68 | 758,377 | -0.17(-0.30%) |
Jun 21, 2017 | 57.30 | 57.47 | 56.76 | 56.84 | 939,015 | -0.43(-0.76%) |
Jun 20, 2017 | 57.77 | 57.94 | 57.24 | 57.28 | 659,144 | -0.48(-0.83%) |
Jun 19, 2017 | 57.57 | 57.96 | 57.25 | 57.76 | 1,012,225 | +0.27(+0.46%) |
Jun 16, 2017 | 57.54 | 57.70 | 57.15 | 57.49 | 1,586,690 | -0.04(-0.08%) |
Jun 15, 2017 | 56.69 | 57.55 | 56.69 | 57.54 | 1,425,922 | +0.63(+1.11%) |
Jun 14, 2017 | 57.16 | 57.21 | 56.72 | 56.91 | 1,362,554 | -0.20(-0.36%) |
Jun 13, 2017 | 56.86 | 57.28 | 56.86 | 57.11 | 691,156 | +0.19(+0.33%) |
Jun 12, 2017 | 56.72 | 56.94 | 56.63 | 56.92 | 678,753 | +0.20(+0.36%) |
Jun 09, 2017 | 56.46 | 56.79 | 56.36 | 56.72 | 1,091,791 | +0.21(+0.38%) |
Jun 08, 2017 | 57.09 | 56.28 | 56.51 | 1,190,729 | -0.36(-0.64%) | |
Jun 07, 2017 | 56.76 | 57.00 | 56.60 | 56.87 | 1,184,153 | +0.10(+0.17%) |
Jun 06, 2017 | 56.91 | 57.08 | 56.70 | 56.77 | 1,039,723 | -0.18(-0.31%) |
Jun 05, 2017 | 57.22 | 57.44 | 56.92 | 56.95 | 1,044,188 | -0.43(-0.74%) |
Jun 02, 2017 | 57.17 | 57.53 | 57.08 | 57.38 | 1,101,081 | +0.22(+0.39%) |
Jun 01, 2017 | 56.60 | 57.16 | 56.34 | 57.16 | 1,653,338 | +0.73(+1.29%) |
May 31, 2017 | 55.89 | 56.45 | 55.82 | 56.43 | 2,333,687 | +0.65(+1.16%) |
May 30, 2017 | 55.90 | 55.93 | 55.63 | 55.78 | 1,794,843 | -0.17(-0.30%) |
May 26, 2017 | 55.72 | 56.09 | 55.63 | 55.95 | 1,069,674 | +0.20(+0.37%) |
May 25, 2017 | 55.48 | 55.78 | 55.40 | 55.74 | 1,342,327 | +0.38(+0.69%) |
May 24, 2017 | 55.44 | 55.52 | 55.28 | 55.36 | 1,034,755 | +0.04(+0.08%) |
May 23, 2017 | 55.00 | 55.35 | 54.81 | 55.32 | 1,871,724 | +0.42(+0.76%) |
May 22, 2017 | 54.55 | 54.98 | 54.53 | 54.90 | 1,187,395 | +0.45(+0.83%) |
May 19, 2017 | 54.71 | 54.73 | 54.29 | 54.45 | 1,689,942 | -0.26(-0.47%) |
May 18, 2017 | 54.42 | 55.00 | 54.12 | 54.71 | 1,674,272 | +0.37(+0.69%) |
May 17, 2017 | 55.16 | 55.01 | 54.31 | 54.33 | 2,326,672 | -0.82(-1.50%) |
May 16, 2017 | 55.79 | 55.97 | 55.07 | 55.16 | 1,230,119 | -0.63(-1.13%) |
May 15, 2017 | 55.59 | 55.85 | 55.44 | 55.79 | 1,815,947 | +0.19(+0.34%) |
May 12, 2017 | 56.14 | 56.31 | 55.52 | 55.60 | 1,359,936 | -0.59(-1.04%) |
May 11, 2017 | 56.39 | 56.46 | 55.99 | 56.19 | 895,772 | -0.24(-0.42%) |
May 10, 2017 | 55.84 | 56.53 | 55.77 | 56.43 | 1,778,721 | +0.53(+0.95%) |
May 09, 2017 | 55.99 | 56.25 | 55.74 | 55.90 | 1,100,778 | -0.14(-0.25%) |
May 08, 2017 | 56.16 | 56.33 | 55.98 | 56.04 | 1,337,932 | -0.05(-0.09%) |
May 05, 2017 | 56.13 | 56.29 | 56.01 | 56.09 | 1,754,773 | +0.12(+0.21%) |
May 04, 2017 | 56.10 | 56.22 | 55.89 | 55.98 | 2,281,331 | +0.09(+0.16%) |
May 03, 2017 | 55.97 | 56.14 | 55.82 | 55.89 | 1,395,458 | -0.29(-0.52%) |
May 02, 2017 | 56.31 | 56.40 | 56.05 | 56.18 | 1,148,231 | +0.03(+0.05%) |
May 01, 2017 | 56.07 | 56.20 | 55.75 | 56.15 | 1,423,749 | +0.28(+0.49%) |
Apr 28, 2017 | 55.74 | 56.37 | 55.51 | 55.88 | 1,751,574 | -0.31(-0.55%) |
Apr 27, 2017 | 56.31 | 56.67 | 56.05 | 56.19 | 1,729,080 | +0.10(+0.17%) |
Apr 26, 2017 | 56.64 | 56.78 | 56.01 | 56.09 | 1,899,422 | -0.59(-1.03%) |
Apr 25, 2017 | 56.81 | 56.87 | 56.81 | 56.68 | 1,634,672 | -0.12(-0.20%) |
Apr 24, 2017 | 56.73 | 56.82 | 56.49 | 56.79 | 1,494,480 | +0.57(+1.01%) |
Apr 21, 2017 | 55.93 | 56.37 | 55.92 | 56.22 | 1,456,150 | +0.33(+0.59%) |
Apr 20, 2017 | 56.06 | 56.08 | 55.88 | 55.90 | 1,443,590 | -0.04(-0.06%) |
Apr 19, 2017 | 55.86 | 55.97 | 55.74 | 55.93 | 965,030 | +0.17(+0.30%) |
Apr 18, 2017 | 55.50 | 55.82 | 55.47 | 55.76 | 838,492 | +0.08(+0.14%) |
Apr 17, 2017 | 55.33 | 55.70 | 55.30 | 55.68 | 1,124,699 | +0.51(+0.93%) |
Apr 13, 2017 | 55.37 | 55.53 | 55.15 | 55.17 | 1,455,850 | -0.28(-0.51%) |
Apr 12, 2017 | 55.55 | 55.61 | 55.11 | 55.45 | 1,015,379 | -0.34(-0.60%) |
Apr 11, 2017 | 55.59 | 55.79 | 55.42 | 55.79 | 935,840 | +0.20(+0.37%) |
Apr 10, 2017 | 55.65 | 55.80 | 55.51 | 55.59 | 1,205,306 | -0.14(-0.25%) |
Apr 07, 2017 | 55.66 | 55.94 | 55.59 | 55.73 | 1,691,912 | +0.17(+0.30%) |
Apr 06, 2017 | 55.56 | 55.66 | 55.19 | 55.56 | 1,157,857 | -0.05(-0.10%) |
Apr 05, 2017 | 55.59 | 55.98 | 55.54 | 55.61 | 1,437,530 | +0.07(+0.13%) |
Apr 04, 2017 | 55.49 | 55.77 | 55.45 | 55.54 | 920,247 | +0.12(+0.21%) |