Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.50 | 55.32 | 53.71 | 54.82 | 4,444,425 | -0.23(-0.42%) |
Jun 29, 2017 | 56.29 | 56.35 | 54.49 | 55.05 | 1,325,253 | -1.25(-2.21%) |
Jun 28, 2017 | 55.75 | 56.60 | 55.67 | 56.30 | 680,178 | +0.87(+1.56%) |
Jun 27, 2017 | 56.28 | 56.49 | 55.43 | 55.43 | 713,921 | -0.57(-1.02%) |
Jun 26, 2017 | 56.31 | 56.49 | 55.87 | 56.00 | 637,637 | -0.01(-0.01%) |
Jun 23, 2017 | 55.44 | 56.31 | 54.96 | 56.01 | 1,515,570 | +0.39(+0.70%) |
Jun 22, 2017 | 56.62 | 56.91 | 55.61 | 55.62 | 956,715 | -1.00(-1.76%) |
Jun 21, 2017 | 56.85 | 57.18 | 56.58 | 56.61 | 1,425,336 | -0.18(-0.32%) |
Jun 20, 2017 | 56.36 | 57.06 | 56.36 | 56.79 | 1,281,751 | +0.16(+0.29%) |
Jun 19, 2017 | 57.27 | 57.66 | 56.61 | 56.63 | 2,245,374 | -0.40(-0.71%) |
Jun 16, 2017 | 56.93 | 57.36 | 56.52 | 57.03 | 2,366,558 | +0.25(+0.44%) |
Jun 15, 2017 | 56.17 | 56.81 | 55.78 | 56.79 | 1,712,335 | +0.00(+0.00%) |
Jun 14, 2017 | 57.60 | 57.61 | 56.55 | 56.79 | 2,020,297 | -0.71(-1.24%) |
Jun 13, 2017 | 56.58 | 57.52 | 56.37 | 57.50 | 1,744,916 | +1.01(+1.79%) |
Jun 12, 2017 | 57.25 | 57.68 | 56.40 | 56.49 | 1,136,629 | -0.90(-1.57%) |
Jun 09, 2017 | 57.12 | 57.95 | 56.97 | 57.39 | 944,322 | +0.28(+0.49%) |
Jun 08, 2017 | 57.36 | 56.79 | 57.11 | 1,291,953 | +0.04(+0.08%) | |
Jun 07, 2017 | 57.06 | 57.21 | 56.41 | 57.06 | 1,313,100 | +0.14(+0.25%) |
Jun 06, 2017 | 56.63 | 57.00 | 56.25 | 56.92 | 1,594,865 | +0.14(+0.25%) |
Jun 05, 2017 | 57.02 | 57.36 | 56.72 | 56.78 | 668,587 | -0.49(-0.86%) |
Jun 02, 2017 | 56.94 | 57.38 | 56.76 | 57.27 | 1,008,642 | +0.25(+0.45%) |
Jun 01, 2017 | 56.51 | 57.43 | 56.31 | 57.02 | 1,198,001 | +0.57(+1.01%) |
May 31, 2017 | 56.12 | 56.57 | 55.67 | 56.45 | 2,640,119 | +0.28(+0.49%) |
May 30, 2017 | 56.33 | 56.70 | 56.01 | 56.17 | 733,415 | -0.19(-0.33%) |
May 26, 2017 | 56.38 | 56.64 | 56.28 | 56.36 | 914,856 | -0.05(-0.09%) |
May 25, 2017 | 56.16 | 56.46 | 55.84 | 56.41 | 909,686 | +0.49(+0.88%) |
May 24, 2017 | 56.05 | 56.40 | 55.59 | 55.92 | 867,496 | +0.10(+0.19%) |
May 23, 2017 | 55.95 | 56.17 | 55.29 | 55.81 | 1,694,180 | -0.05(-0.09%) |
May 22, 2017 | 55.96 | 56.22 | 55.09 | 55.87 | 1,146,558 | +0.21(+0.38%) |
May 19, 2017 | 54.58 | 56.22 | 54.49 | 55.66 | 2,065,369 | +1.48(+2.72%) |
May 18, 2017 | 53.54 | 54.40 | 52.38 | 54.18 | 2,498,416 | -1.03(-1.86%) |
May 17, 2017 | 56.67 | 56.11 | 55.18 | 55.21 | 2,156,658 | -1.47(-2.59%) |
May 16, 2017 | 56.30 | 56.94 | 56.01 | 56.67 | 2,090,834 | +0.61(+1.10%) |
May 15, 2017 | 55.48 | 56.37 | 55.48 | 56.06 | 2,211,914 | +1.57(+2.89%) |
May 12, 2017 | 54.58 | 55.17 | 54.45 | 54.49 | 976,607 | -0.59(-1.07%) |
May 11, 2017 | 55.39 | 55.57 | 54.44 | 55.08 | 1,269,768 | -0.41(-0.74%) |
May 10, 2017 | 54.51 | 55.63 | 54.36 | 55.49 | 2,241,887 | +1.12(+2.05%) |
May 09, 2017 | 54.64 | 54.85 | 54.28 | 54.37 | 1,380,621 | -0.19(-0.34%) |
May 08, 2017 | 54.28 | 54.89 | 53.84 | 54.56 | 1,634,836 | -0.33(-0.60%) |
May 05, 2017 | 53.09 | 54.91 | 52.77 | 54.89 | 2,658,335 | +1.92(+3.62%) |
May 04, 2017 | 53.24 | 53.38 | 52.38 | 52.97 | 3,158,073 | -0.43(-0.80%) |
May 03, 2017 | 55.15 | 55.72 | 52.93 | 53.40 | 5,250,795 | -1.85(-3.35%) |
May 02, 2017 | 54.94 | 55.57 | 54.86 | 55.25 | 1,552,880 | +0.19(+0.35%) |
May 01, 2017 | 54.94 | 55.55 | 54.74 | 55.06 | 1,398,009 | +0.21(+0.38%) |
Apr 28, 2017 | 55.23 | 55.23 | 54.54 | 54.85 | 788,448 | -0.22(-0.41%) |
Apr 27, 2017 | 54.67 | 55.45 | 54.11 | 55.07 | 2,359,657 | +0.02(+0.04%) |
Apr 26, 2017 | 55.12 | 55.28 | 54.75 | 55.05 | 2,063,721 | -0.18(-0.33%) |
Apr 25, 2017 | 55.19 | 55.63 | 55.14 | 55.23 | 1,528,912 | +0.07(+0.12%) |
Apr 24, 2017 | 54.86 | 55.25 | 54.42 | 55.16 | 1,908,211 | +0.73(+1.35%) |
Apr 21, 2017 | 55.09 | 55.39 | 54.40 | 54.43 | 2,031,159 | -0.55(-1.01%) |
Apr 20, 2017 | 55.20 | 55.41 | 54.79 | 54.98 | 1,485,607 | -0.06(-0.11%) |
Apr 19, 2017 | 55.33 | 55.54 | 54.82 | 55.04 | 1,951,757 | -0.27(-0.49%) |
Apr 18, 2017 | 54.73 | 55.84 | 54.72 | 55.31 | 2,079,918 | +0.28(+0.50%) |
Apr 17, 2017 | 54.43 | 55.04 | 54.27 | 55.03 | 2,156,973 | +0.69(+1.27%) |
Apr 13, 2017 | 54.50 | 54.88 | 53.97 | 54.34 | 2,577,395 | -0.25(-0.45%) |
Apr 12, 2017 | 56.10 | 56.34 | 54.40 | 54.59 | 3,568,333 | -1.86(-3.30%) |
Apr 11, 2017 | 56.26 | 56.55 | 55.81 | 56.46 | 2,994,400 | +0.11(+0.20%) |
Apr 10, 2017 | 56.25 | 56.52 | 55.87 | 56.34 | 4,096,682 | -0.01(-0.01%) |
Apr 07, 2017 | 54.36 | 56.87 | 54.36 | 56.35 | 5,564,097 | +1.68(+3.07%) |
Apr 06, 2017 | 53.90 | 54.70 | 53.54 | 54.67 | 1,951,717 | +0.86(+1.60%) |
Apr 05, 2017 | 53.63 | 54.47 | 53.54 | 53.81 | 2,858,267 | +0.35(+0.66%) |
Apr 04, 2017 | 52.88 | 53.51 | 52.77 | 53.46 | 4,150,697 | +0.75(+1.42%) |