Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.54 | 63.14 | 62.24 | 62.82 | 3,236,243 | +0.62(+1.00%) |
Jun 29, 2017 | 62.37 | 62.92 | 62.14 | 62.20 | 3,308,981 | +0.06(+0.10%) |
Jun 28, 2017 | 61.54 | 62.40 | 61.53 | 62.14 | 3,050,455 | +0.95(+1.55%) |
Jun 27, 2017 | 61.08 | 61.77 | 60.96 | 61.19 | 2,176,960 | +0.23(+0.37%) |
Jun 26, 2017 | 60.99 | 61.27 | 60.82 | 60.96 | 1,991,356 | -0.02(-0.04%) |
Jun 23, 2017 | 59.88 | 61.06 | 59.87 | 60.98 | 3,549,420 | +1.03(+1.72%) |
Jun 22, 2017 | 60.03 | 60.33 | 59.74 | 59.95 | 1,337,397 | +0.02(+0.03%) |
Jun 21, 2017 | 60.44 | 60.60 | 59.74 | 59.94 | 2,729,749 | -0.50(-0.83%) |
Jun 20, 2017 | 61.01 | 61.23 | 59.95 | 60.44 | 3,026,937 | -1.28(-2.08%) |
Jun 19, 2017 | 61.53 | 61.93 | 61.42 | 61.72 | 3,629,457 | +0.23(+0.37%) |
Jun 16, 2017 | 60.35 | 61.52 | 60.18 | 61.49 | 6,411,243 | +1.41(+2.35%) |
Jun 15, 2017 | 59.72 | 60.31 | 59.66 | 60.08 | 2,839,534 | +0.23(+0.38%) |
Jun 14, 2017 | 61.23 | 61.27 | 59.83 | 59.85 | 3,699,524 | -1.41(-2.29%) |
Jun 13, 2017 | 61.00 | 61.33 | 60.70 | 61.26 | 2,425,936 | +0.32(+0.52%) |
Jun 12, 2017 | 60.45 | 61.14 | 60.47 | 60.94 | 3,910,773 | +0.49(+0.80%) |
Jun 09, 2017 | 58.77 | 60.55 | 58.72 | 60.45 | 3,728,638 | +1.65(+2.80%) |
Jun 08, 2017 | 59.22 | 58.35 | 58.80 | 3,204,699 | +0.33(+0.57%) | |
Jun 07, 2017 | 58.23 | 58.62 | 58.01 | 58.47 | 3,364,306 | -0.06(-0.10%) |
Jun 06, 2017 | 58.26 | 58.58 | 57.99 | 58.53 | 2,247,049 | +0.14(+0.23%) |
Jun 05, 2017 | 57.88 | 58.67 | 57.88 | 58.39 | 2,964,081 | +0.37(+0.64%) |
Jun 02, 2017 | 57.87 | 58.36 | 57.63 | 58.02 | 2,831,058 | -0.19(-0.33%) |
Jun 01, 2017 | 58.03 | 58.28 | 57.66 | 58.21 | 3,295,665 | +0.39(+0.67%) |
May 31, 2017 | 58.42 | 58.67 | 57.74 | 57.82 | 5,057,468 | -0.68(-1.16%) |
May 30, 2017 | 58.71 | 59.02 | 58.36 | 58.50 | 2,527,459 | -0.33(-0.57%) |
May 26, 2017 | 58.98 | 59.19 | 58.61 | 58.83 | 3,027,896 | +0.02(+0.03%) |
May 25, 2017 | 59.65 | 59.93 | 58.66 | 58.82 | 3,639,568 | -0.65(-1.10%) |
May 24, 2017 | 59.34 | 59.72 | 59.20 | 59.47 | 1,876,543 | +0.11(+0.18%) |
May 23, 2017 | 59.83 | 59.86 | 59.33 | 59.37 | 3,918,515 | -0.31(-0.52%) |
May 22, 2017 | 59.49 | 59.86 | 59.42 | 59.68 | 1,825,054 | +0.23(+0.38%) |
May 19, 2017 | 59.00 | 59.66 | 58.77 | 59.45 | 3,018,423 | +0.53(+0.90%) |
May 18, 2017 | 58.79 | 59.21 | 58.36 | 58.92 | 3,335,869 | -0.09(-0.15%) |
May 17, 2017 | 59.67 | 59.85 | 58.98 | 59.01 | 2,907,163 | -0.66(-1.11%) |
May 16, 2017 | 60.35 | 60.38 | 59.43 | 59.67 | 2,648,034 | -0.67(-1.11%) |
May 15, 2017 | 60.47 | 60.76 | 60.12 | 60.34 | 2,291,620 | +0.25(+0.41%) |
May 12, 2017 | 59.85 | 60.23 | 59.72 | 60.09 | 1,912,031 | +0.20(+0.34%) |
May 11, 2017 | 60.17 | 60.26 | 59.65 | 59.89 | 1,912,688 | -0.17(-0.29%) |
May 10, 2017 | 60.07 | 60.28 | 59.84 | 60.06 | 2,245,343 | +0.11(+0.19%) |
May 09, 2017 | 59.90 | 60.33 | 59.78 | 59.95 | 1,933,064 | -0.03(-0.05%) |
May 08, 2017 | 59.55 | 60.04 | 59.34 | 59.98 | 2,480,107 | +0.22(+0.37%) |
May 05, 2017 | 58.99 | 59.82 | 58.98 | 59.76 | 2,342,267 | +0.84(+1.42%) |
May 04, 2017 | 59.72 | 59.72 | 58.74 | 58.92 | 2,873,113 | -1.02(-1.70%) |
May 03, 2017 | 59.43 | 60.06 | 59.30 | 59.94 | 2,584,402 | +0.25(+0.42%) |
May 02, 2017 | 60.20 | 60.30 | 59.54 | 59.69 | 2,925,085 | -0.23(-0.38%) |
May 01, 2017 | 59.89 | 60.51 | 59.74 | 59.92 | 3,496,753 | +0.00(+0.00%) |
Apr 28, 2017 | 59.95 | 60.96 | 59.55 | 59.92 | 6,985,601 | +1.14(+1.93%) |
Apr 27, 2017 | 58.75 | 58.84 | 57.94 | 58.78 | 3,985,824 | -0.05(-0.08%) |
Apr 26, 2017 | 58.69 | 59.41 | 58.49 | 58.82 | 3,953,663 | +0.02(+0.04%) |
Apr 25, 2017 | 58.44 | 58.88 | 58.18 | 58.80 | 3,495,923 | +0.43(+0.74%) |
Apr 24, 2017 | 58.08 | 58.43 | 57.79 | 58.37 | 3,297,441 | +0.87(+1.52%) |
Apr 21, 2017 | 56.93 | 57.68 | 56.93 | 57.50 | 3,400,729 | +0.45(+0.79%) |
Apr 20, 2017 | 56.86 | 57.51 | 56.73 | 57.05 | 2,233,864 | +0.32(+0.56%) |
Apr 19, 2017 | 57.19 | 57.35 | 56.58 | 56.73 | 3,334,613 | -0.45(-0.79%) |
Apr 18, 2017 | 57.73 | 57.97 | 56.96 | 57.18 | 3,088,956 | -0.81(-1.40%) |
Apr 17, 2017 | 57.73 | 58.00 | 57.66 | 58.00 | 2,056,573 | +0.26(+0.44%) |
Apr 13, 2017 | 58.18 | 58.51 | 57.58 | 57.74 | 3,461,101 | -0.53(-0.92%) |
Apr 12, 2017 | 58.84 | 58.94 | 58.18 | 58.27 | 2,663,770 | -0.38(-0.64%) |
Apr 11, 2017 | 58.60 | 58.72 | 58.10 | 58.65 | 2,712,655 | -0.13(-0.22%) |
Apr 10, 2017 | 58.37 | 59.23 | 58.37 | 58.78 | 3,324,852 | +0.68(+1.17%) |
Apr 07, 2017 | 57.96 | 58.49 | 57.63 | 58.10 | 3,298,720 | +0.20(+0.35%) |
Apr 06, 2017 | 58.43 | 58.48 | 57.73 | 57.90 | 4,411,676 | -0.52(-0.89%) |
Apr 05, 2017 | 59.30 | 59.86 | 58.39 | 58.42 | 3,806,590 | -0.65(-1.10%) |
Apr 04, 2017 | 59.12 | 59.16 | 58.49 | 59.07 | 1,817,712 | +0.11(+0.18%) |