Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.09 | 54.48 | 53.41 | 53.86 | 2,473,122 | +0.01(+0.02%) |
Jun 29, 2017 | 54.47 | 54.84 | 52.67 | 53.85 | 4,487,199 | -1.00(-1.82%) |
Jun 28, 2017 | 54.20 | 55.13 | 53.08 | 54.85 | 2,605,131 | +0.71(+1.31%) |
Jun 27, 2017 | 55.17 | 55.23 | 53.65 | 54.14 | 2,845,915 | -0.83(-1.51%) |
Jun 26, 2017 | 55.99 | 56.52 | 54.57 | 54.97 | 2,752,685 | -0.66(-1.19%) |
Jun 23, 2017 | 56.03 | 55.36 | 55.63 | 2,036,212 | -0.14(-0.25%) | |
Jun 22, 2017 | 54.90 | 56.09 | 54.63 | 55.77 | 4,105,970 | +0.72(+1.31%) |
Jun 21, 2017 | 54.19 | 55.16 | 53.87 | 55.05 | 2,878,417 | +0.98(+1.81%) |
Jun 20, 2017 | 54.07 | 54.35 | 53.76 | 54.07 | 4,249,604 | +0.15(+0.28%) |
Jun 19, 2017 | 53.72 | 54.01 | 53.29 | 53.92 | 3,914,893 | +0.98(+1.85%) |
Jun 16, 2017 | 52.50 | 53.08 | 52.12 | 52.94 | 4,854,775 | +0.30(+0.57%) |
Jun 15, 2017 | 53.02 | 53.39 | 51.78 | 52.64 | 7,367,914 | -1.12(-2.08%) |
Jun 14, 2017 | 55.50 | 55.50 | 53.28 | 53.76 | 4,306,225 | -1.30(-2.36%) |
Jun 13, 2017 | 55.44 | 55.54 | 54.55 | 55.06 | 3,207,383 | +0.20(+0.36%) |
Jun 12, 2017 | 55.42 | 55.53 | 53.60 | 54.86 | 5,164,892 | -0.97(-1.74%) |
Jun 09, 2017 | 58.37 | 58.47 | 54.38 | 55.83 | 6,329,570 | -2.19(-3.77%) |
Jun 08, 2017 | 57.95 | 58.56 | 56.84 | 58.02 | 4,774,827 | +0.64(+1.12%) |
Jun 07, 2017 | 57.00 | 57.44 | 56.69 | 57.38 | 3,095,788 | +0.53(+0.93%) |
Jun 06, 2017 | 56.34 | 57.65 | 56.17 | 56.85 | 3,603,921 | +0.20(+0.35%) |
Jun 05, 2017 | 56.24 | 56.90 | 55.82 | 56.65 | 3,075,141 | +0.50(+0.89%) |
Jun 02, 2017 | 56.30 | 56.30 | 55.53 | 56.15 | 3,261,933 | +0.01(+0.02%) |
Jun 01, 2017 | 55.00 | 56.56 | 54.92 | 56.14 | 3,526,756 | +1.49(+2.73%) |
May 31, 2017 | 54.97 | 55.23 | 54.47 | 54.65 | 3,638,006 | -0.52(-0.94%) |
May 30, 2017 | 55.30 | 55.49 | 54.47 | 55.17 | 2,587,531 | -0.15(-0.27%) |
May 26, 2017 | 55.99 | 56.08 | 54.96 | 55.32 | 1,777,729 | -0.39(-0.70%) |
May 25, 2017 | 55.43 | 56.04 | 54.94 | 55.71 | 2,609,545 | +0.77(+1.40%) |
May 24, 2017 | 54.82 | 55.01 | 54.30 | 54.94 | 2,166,684 | +0.26(+0.48%) |
May 23, 2017 | 55.64 | 55.66 | 54.37 | 54.68 | 3,584,358 | -0.69(-1.25%) |
May 22, 2017 | 56.16 | 56.49 | 55.27 | 55.37 | 3,938,618 | -0.78(-1.39%) |
May 19, 2017 | 55.45 | 56.40 | 55.11 | 56.15 | 3,561,391 | +0.68(+1.23%) |
May 18, 2017 | 53.85 | 55.72 | 53.44 | 55.47 | 3,286,473 | +0.58(+1.06%) |
May 17, 2017 | 55.45 | 56.12 | 54.84 | 54.89 | 4,341,640 | -1.54(-2.73%) |
May 16, 2017 | 55.25 | 56.56 | 54.95 | 56.43 | 6,600,712 | +1.27(+2.30%) |
May 15, 2017 | 55.37 | 55.70 | 54.96 | 55.16 | 4,238,959 | -0.17(-0.31%) |
May 12, 2017 | 54.59 | 55.39 | 54.40 | 55.33 | 5,376,561 | +1.18(+2.18%) |
May 11, 2017 | 53.86 | 54.79 | 52.72 | 54.15 | 9,494,254 | -1.98(-3.53%) |
May 10, 2017 | 55.86 | 56.75 | 55.30 | 56.13 | 8,325,728 | +0.80(+1.45%) |
May 09, 2017 | 53.70 | 55.48 | 53.37 | 55.33 | 8,655,907 | +2.36(+4.46%) |
May 08, 2017 | 53.10 | 53.12 | 52.54 | 52.97 | 4,129,352 | +0.29(+0.55%) |
May 05, 2017 | 52.31 | 52.72 | 51.73 | 52.68 | 3,034,957 | +0.48(+0.92%) |
May 04, 2017 | 52.22 | 52.27 | 51.48 | 52.20 | 2,970,815 | -0.11(-0.21%) |
May 03, 2017 | 53.19 | 53.19 | 51.87 | 52.31 | 2,130,311 | -0.07(-0.13%) |
May 02, 2017 | 52.12 | 53.11 | 52.08 | 52.38 | 4,814,183 | +0.30(+0.58%) |
May 01, 2017 | 50.45 | 52.50 | 50.45 | 52.08 | 5,937,234 | +1.57(+3.11%) |
Apr 28, 2017 | 50.30 | 50.57 | 49.94 | 50.51 | 4,166,596 | +0.27(+0.54%) |
Apr 27, 2017 | 49.80 | 50.39 | 49.55 | 50.24 | 4,290,200 | +0.60(+1.21%) |
Apr 26, 2017 | 49.43 | 49.75 | 48.65 | 49.64 | 3,836,302 | +0.54(+1.10%) |
Apr 25, 2017 | 48.48 | 49.51 | 48.29 | 49.10 | 5,011,307 | +1.55(+3.26%) |
Apr 24, 2017 | 47.96 | 48.04 | 47.37 | 47.55 | 4,004,949 | +0.39(+0.83%) |
Apr 21, 2017 | 47.17 | 47.46 | 46.98 | 47.16 | 4,305,747 | +0.14(+0.30%) |
Apr 20, 2017 | 47.62 | 48.21 | 47.00 | 47.02 | 6,063,217 | -0.13(-0.28%) |
Apr 19, 2017 | 49.41 | 50.15 | 46.64 | 47.15 | 14,682,754 | -1.83(-3.74%) |
Apr 18, 2017 | 48.21 | 49.40 | 48.20 | 48.98 | 3,290,457 | +0.37(+0.76%) |
Apr 17, 2017 | 48.29 | 48.79 | 48.28 | 48.61 | 1,712,778 | +0.32(+0.66%) |
Apr 13, 2017 | 48.59 | 49.21 | 48.24 | 48.29 | 2,003,560 | -0.30(-0.62%) |
Apr 12, 2017 | 48.96 | 49.08 | 48.56 | 48.59 | 2,700,555 | -0.31(-0.63%) |
Apr 11, 2017 | 49.92 | 50.43 | 48.39 | 48.90 | 3,533,562 | -0.95(-1.91%) |
Apr 10, 2017 | 50.11 | 50.61 | 49.67 | 49.85 | 3,741,990 | -0.24(-0.48%) |
Apr 07, 2017 | 49.04 | 50.77 | 48.88 | 50.09 | 4,656,931 | +0.96(+1.95%) |
Apr 06, 2017 | 49.02 | 49.28 | 48.86 | 49.13 | 1,778,424 | +0.14(+0.29%) |
Apr 05, 2017 | 49.65 | 49.70 | 48.84 | 48.99 | 3,014,461 | -0.40(-0.81%) |
Apr 04, 2017 | 49.52 | 49.79 | 49.14 | 49.39 | 3,243,786 | -0.13(-0.26%) |