Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.28 | 54.91 | 54.15 | 54.52 | 2,910,135 | +0.32(+0.60%) |
Jun 29, 2017 | 55.34 | 55.39 | 53.66 | 54.20 | 3,223,662 | -1.23(-2.22%) |
Jun 28, 2017 | 55.03 | 55.56 | 54.78 | 55.43 | 2,223,216 | +0.69(+1.26%) |
Jun 27, 2017 | 55.16 | 55.56 | 54.69 | 54.74 | 2,407,632 | -0.30(-0.54%) |
Jun 26, 2017 | 55.45 | 55.73 | 54.82 | 55.04 | 3,009,925 | -0.41(-0.74%) |
Jun 23, 2017 | 54.87 | 55.44 | 54.42 | 55.45 | 2,641,133 | +0.54(+0.98%) |
Jun 22, 2017 | 55.12 | 55.21 | 54.75 | 54.91 | 1,855,993 | -0.20(-0.36%) |
Jun 21, 2017 | 54.95 | 55.23 | 54.95 | 55.10 | 2,147,737 | -0.04(-0.08%) |
Jun 20, 2017 | 55.55 | 55.64 | 54.89 | 55.15 | 3,479,515 | -0.66(-1.18%) |
Jun 19, 2017 | 55.31 | 55.89 | 55.13 | 55.80 | 4,848,928 | +0.95(+1.74%) |
Jun 16, 2017 | 54.83 | 54.96 | 54.46 | 54.85 | 3,710,857 | +0.19(+0.34%) |
Jun 15, 2017 | 54.52 | 54.83 | 54.29 | 54.66 | 2,667,868 | -0.40(-0.72%) |
Jun 14, 2017 | 54.55 | 55.36 | 54.48 | 55.06 | 4,590,324 | +0.31(+0.57%) |
Jun 13, 2017 | 54.32 | 55.11 | 54.32 | 54.75 | 3,761,456 | +0.78(+1.44%) |
Jun 12, 2017 | 53.74 | 54.26 | 53.07 | 53.97 | 3,310,195 | +0.22(+0.41%) |
Jun 09, 2017 | 54.48 | 54.76 | 52.76 | 53.75 | 5,000,953 | -0.79(-1.45%) |
Jun 08, 2017 | 53.85 | 54.61 | 53.64 | 54.55 | 4,627,128 | +0.65(+1.21%) |
Jun 07, 2017 | 53.73 | 53.99 | 53.26 | 53.90 | 3,877,496 | +0.17(+0.31%) |
Jun 06, 2017 | 52.59 | 54.15 | 52.36 | 53.73 | 6,633,656 | +1.05(+2.00%) |
Jun 05, 2017 | 52.72 | 52.97 | 52.32 | 52.67 | 3,607,035 | -0.12(-0.22%) |
Jun 02, 2017 | 52.33 | 52.97 | 52.01 | 52.79 | 5,587,343 | +0.42(+0.81%) |
Jun 01, 2017 | 50.27 | 52.63 | 50.26 | 52.37 | 11,511,023 | +2.46(+4.94%) |
May 31, 2017 | 49.72 | 50.19 | 49.12 | 49.90 | 5,502,992 | +0.36(+0.73%) |
May 30, 2017 | 48.98 | 49.75 | 48.98 | 49.54 | 3,723,718 | +0.57(+1.17%) |
May 26, 2017 | 48.98 | 49.36 | 48.80 | 48.97 | 2,063,599 | +0.06(+0.12%) |
May 25, 2017 | 48.53 | 49.04 | 48.37 | 48.91 | 2,728,983 | +0.35(+0.73%) |
May 24, 2017 | 48.50 | 48.74 | 48.43 | 48.55 | 2,075,009 | +0.00(+0.00%) |
May 23, 2017 | 48.87 | 49.42 | 48.42 | 48.55 | 3,167,927 | -0.14(-0.29%) |
May 22, 2017 | 48.51 | 48.93 | 48.32 | 48.70 | 5,246,752 | +0.78(+1.64%) |
May 19, 2017 | 48.12 | 48.71 | 47.72 | 47.91 | 4,680,289 | -0.07(-0.14%) |
May 18, 2017 | 47.65 | 48.50 | 47.54 | 47.98 | 4,317,202 | +0.01(+0.02%) |
May 17, 2017 | 48.64 | 48.66 | 47.90 | 47.97 | 5,559,276 | -1.06(-2.17%) |
May 16, 2017 | 49.16 | 49.56 | 48.80 | 49.04 | 3,815,809 | -0.17(-0.34%) |
May 15, 2017 | 49.50 | 49.54 | 49.06 | 49.20 | 3,154,425 | -0.30(-0.60%) |
May 12, 2017 | 49.04 | 49.91 | 49.03 | 49.50 | 4,966,965 | +1.00(+2.07%) |
May 11, 2017 | 49.16 | 49.20 | 48.42 | 48.50 | 4,028,878 | -0.73(-1.49%) |
May 10, 2017 | 48.94 | 49.40 | 48.81 | 49.23 | 3,368,144 | +0.24(+0.50%) |
May 09, 2017 | 48.51 | 49.20 | 48.39 | 48.98 | 3,654,936 | +0.71(+1.47%) |
May 08, 2017 | 48.88 | 48.93 | 47.95 | 48.28 | 5,604,663 | -1.31(-2.64%) |
May 05, 2017 | 49.28 | 49.75 | 48.86 | 49.58 | 5,059,397 | +0.21(+0.43%) |
May 04, 2017 | 50.21 | 50.25 | 49.36 | 49.37 | 3,091,685 | -0.68(-1.37%) |
May 03, 2017 | 49.98 | 50.10 | 49.61 | 50.06 | 2,650,367 | +0.10(+0.20%) |
May 02, 2017 | 50.19 | 50.42 | 49.94 | 49.96 | 3,180,862 | -0.17(-0.34%) |
May 01, 2017 | 50.03 | 50.51 | 49.68 | 50.12 | 4,072,452 | +0.34(+0.68%) |
Apr 28, 2017 | 50.06 | 50.22 | 49.49 | 49.79 | 4,906,959 | -0.18(-0.35%) |
Apr 27, 2017 | 48.73 | 50.51 | 48.37 | 49.96 | 9,328,716 | -0.05(-0.10%) |
Apr 26, 2017 | 50.30 | 50.30 | 49.57 | 50.01 | 9,294,420 | +0.67(+1.35%) |
Apr 25, 2017 | 48.86 | 49.64 | 48.81 | 49.35 | 4,350,313 | +0.69(+1.42%) |
Apr 24, 2017 | 48.82 | 48.95 | 48.27 | 48.66 | 3,485,814 | +0.23(+0.47%) |
Apr 21, 2017 | 48.76 | 48.76 | 48.07 | 48.43 | 3,226,045 | -0.33(-0.68%) |
Apr 20, 2017 | 48.19 | 48.90 | 47.98 | 48.76 | 4,291,545 | +0.91(+1.91%) |
Apr 19, 2017 | 47.96 | 48.01 | 47.53 | 47.85 | 3,124,493 | -0.15(-0.32%) |
Apr 18, 2017 | 47.40 | 48.15 | 47.32 | 48.00 | 3,757,006 | +0.36(+0.76%) |
Apr 17, 2017 | 47.21 | 47.91 | 47.05 | 47.63 | 3,583,955 | +0.46(+0.97%) |
Apr 13, 2017 | 47.69 | 48.05 | 47.02 | 47.18 | 2,978,390 | -0.51(-1.08%) |
Apr 12, 2017 | 47.48 | 47.88 | 47.36 | 47.69 | 3,169,212 | +0.30(+0.64%) |
Apr 11, 2017 | 47.01 | 47.51 | 46.77 | 47.39 | 3,398,412 | +0.50(+1.06%) |
Apr 10, 2017 | 47.48 | 47.50 | 46.57 | 46.89 | 5,801,153 | -0.54(-1.14%) |
Apr 07, 2017 | 47.74 | 48.02 | 47.30 | 47.43 | 3,711,126 | -0.41(-0.85%) |
Apr 06, 2017 | 47.43 | 48.15 | 47.38 | 47.84 | 3,271,950 | +0.43(+0.91%) |
Apr 05, 2017 | 48.07 | 48.39 | 47.35 | 47.41 | 4,245,181 | -0.42(-0.88%) |
Apr 04, 2017 | 48.08 | 48.16 | 47.59 | 47.83 | 3,423,415 | -0.43(-0.89%) |