Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.38 | 63.27 | 62.09 | 62.81 | 267,687 | +0.32(+0.51%) |
Jun 29, 2017 | 63.37 | 63.57 | 60.03 | 62.49 | 211,435 | -0.76(-1.20%) |
Jun 28, 2017 | 63.32 | 63.74 | 63.00 | 63.25 | 296,641 | +0.24(+0.38%) |
Jun 27, 2017 | 65.55 | 65.55 | 62.95 | 63.01 | 254,018 | -2.39(-3.65%) |
Jun 26, 2017 | 65.58 | 65.89 | 64.85 | 65.40 | 201,006 | -0.06(-0.09%) |
Jun 23, 2017 | 65.41 | 65.91 | 64.59 | 65.46 | 251,473 | +0.05(+0.08%) |
Jun 22, 2017 | 63.69 | 65.55 | 62.51 | 65.41 | 220,782 | +1.68(+2.64%) |
Jun 21, 2017 | 62.20 | 63.97 | 62.20 | 63.73 | 304,248 | +1.67(+2.69%) |
Jun 20, 2017 | 62.30 | 62.86 | 62.06 | 62.06 | 278,420 | -0.34(-0.54%) |
Jun 19, 2017 | 63.01 | 63.41 | 61.69 | 62.40 | 320,220 | -0.34(-0.54%) |
Jun 16, 2017 | 62.74 | 63.67 | 61.87 | 62.74 | 351,062 | -0.77(-1.21%) |
Jun 15, 2017 | 63.08 | 64.28 | 62.86 | 63.51 | 125,317 | +0.09(+0.14%) |
Jun 14, 2017 | 63.51 | 64.15 | 63.03 | 63.42 | 184,829 | -0.06(-0.09%) |
Jun 13, 2017 | 63.19 | 63.74 | 62.38 | 63.48 | 324,966 | +0.69(+1.10%) |
Jun 12, 2017 | 63.40 | 63.40 | 62.39 | 62.79 | 232,336 | -0.95(-1.49%) |
Jun 09, 2017 | 63.45 | 64.32 | 62.83 | 63.74 | 307,313 | +1.07(+1.71%) |
Jun 08, 2017 | 61.05 | 62.81 | 60.73 | 62.67 | 187,240 | +1.52(+2.49%) |
Jun 07, 2017 | 60.32 | 61.29 | 59.95 | 61.15 | 236,633 | +0.88(+1.46%) |
Jun 06, 2017 | 59.78 | 60.85 | 59.58 | 60.27 | 192,518 | +0.36(+0.60%) |
Jun 05, 2017 | 60.05 | 60.61 | 59.78 | 59.91 | 176,199 | -0.36(-0.60%) |
Jun 02, 2017 | 60.50 | 60.97 | 60.01 | 60.27 | 309,429 | -0.07(-0.12%) |
Jun 01, 2017 | 59.92 | 60.95 | 59.53 | 60.34 | 315,436 | +0.42(+0.70%) |
May 31, 2017 | 59.39 | 60.00 | 58.81 | 59.92 | 151,523 | +0.58(+0.98%) |
May 30, 2017 | 59.60 | 59.84 | 59.24 | 59.34 | 129,876 | -0.36(-0.60%) |
May 26, 2017 | 59.70 | 60.00 | 59.26 | 59.70 | 211,982 | -0.11(-0.18%) |
May 25, 2017 | 59.33 | 59.94 | 59.09 | 59.81 | 145,909 | +0.72(+1.22%) |
May 24, 2017 | 58.60 | 59.29 | 58.49 | 59.09 | 187,846 | +0.44(+0.75%) |
May 23, 2017 | 59.02 | 59.02 | 58.48 | 58.65 | 163,672 | -0.26(-0.44%) |
May 22, 2017 | 59.08 | 59.46 | 58.44 | 58.91 | 106,067 | +0.03(+0.05%) |
May 19, 2017 | 58.75 | 59.44 | 58.70 | 58.88 | 157,503 | +0.24(+0.41%) |
May 18, 2017 | 58.47 | 59.60 | 56.80 | 58.64 | 189,803 | -0.28(-0.48%) |
May 17, 2017 | 59.49 | 60.07 | 58.87 | 58.92 | 274,495 | -1.08(-1.80%) |
May 16, 2017 | 59.75 | 60.00 | 59.14 | 60.00 | 205,725 | +0.40(+0.67%) |
May 15, 2017 | 59.52 | 60.20 | 59.23 | 59.60 | 284,417 | -0.04(-0.07%) |
May 12, 2017 | 59.76 | 60.45 | 59.09 | 59.64 | 336,418 | -0.13(-0.22%) |
May 11, 2017 | 58.82 | 59.79 | 58.50 | 59.77 | 319,781 | +0.87(+1.48%) |
May 10, 2017 | 58.62 | 59.30 | 57.61 | 58.90 | 207,946 | +0.10(+0.17%) |
May 09, 2017 | 58.44 | 59.33 | 58.20 | 58.80 | 203,238 | +0.29(+0.50%) |
May 08, 2017 | 58.50 | 59.93 | 56.80 | 58.51 | 302,320 | -0.47(-0.80%) |
May 05, 2017 | 59.24 | 59.56 | 58.35 | 58.98 | 222,367 | +0.04(+0.07%) |
May 04, 2017 | 58.40 | 59.19 | 57.80 | 58.94 | 240,623 | +1.31(+2.27%) |
May 03, 2017 | 60.00 | 61.39 | 56.61 | 57.63 | 962,088 | +1.54(+2.75%) |
May 02, 2017 | 55.10 | 56.40 | 54.87 | 56.09 | 275,818 | +0.90(+1.63%) |
May 01, 2017 | 54.44 | 55.35 | 53.91 | 55.19 | 236,545 | +0.99(+1.83%) |
Apr 28, 2017 | 53.74 | 54.62 | 53.74 | 54.20 | 346,569 | +0.18(+0.33%) |
Apr 27, 2017 | 53.55 | 54.39 | 53.30 | 54.02 | 158,077 | +0.53(+0.99%) |
Apr 26, 2017 | 53.37 | 53.97 | 53.06 | 53.49 | 200,401 | +0.17(+0.32%) |
Apr 25, 2017 | 53.25 | 53.61 | 52.69 | 53.32 | 211,725 | +0.50(+0.95%) |
Apr 24, 2017 | 53.35 | 53.50 | 52.56 | 52.82 | 238,168 | +0.19(+0.36%) |
Apr 21, 2017 | 52.46 | 53.05 | 52.20 | 52.63 | 154,109 | +0.09(+0.17%) |
Apr 20, 2017 | 52.13 | 52.69 | 51.64 | 52.54 | 139,699 | +0.54(+1.04%) |
Apr 19, 2017 | 51.84 | 52.62 | 51.70 | 52.00 | 176,701 | +0.17(+0.33%) |
Apr 18, 2017 | 52.35 | 52.55 | 51.27 | 51.83 | 198,409 | -0.90(-1.71%) |
Apr 17, 2017 | 52.07 | 52.84 | 51.81 | 52.73 | 198,055 | +0.62(+1.19%) |
Apr 13, 2017 | 52.43 | 52.84 | 51.87 | 52.11 | 362,937 | -0.40(-0.76%) |
Apr 12, 2017 | 52.83 | 52.95 | 52.27 | 52.51 | 276,971 | -0.47(-0.89%) |
Apr 11, 2017 | 52.25 | 53.03 | 52.08 | 52.98 | 246,665 | +0.47(+0.90%) |
Apr 10, 2017 | 51.27 | 52.58 | 50.94 | 52.51 | 292,684 | +1.28(+2.50%) |
Apr 07, 2017 | 51.28 | 51.78 | 50.80 | 51.23 | 195,442 | -0.12(-0.23%) |
Apr 06, 2017 | 50.76 | 51.39 | 50.46 | 51.35 | 161,332 | +0.46(+0.90%) |
Apr 05, 2017 | 50.75 | 51.97 | 50.57 | 50.89 | 190,155 | +0.21(+0.41%) |
Apr 04, 2017 | 50.83 | 51.07 | 50.42 | 50.68 | 183,582 | -0.23(-0.45%) |