Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 58.66 | 59.74 | 58.66 | 59.51 | 144,191 | +0.85(+1.44%) |
Jun 29, 2017 | 58.89 | 59.22 | 57.86 | 58.66 | 95,648 | -0.24(-0.40%) |
Jun 28, 2017 | 58.80 | 59.37 | 58.23 | 58.89 | 93,247 | +0.61(+1.05%) |
Jun 27, 2017 | 58.47 | 58.71 | 58.24 | 58.28 | 124,179 | -0.09(-0.16%) |
Jun 26, 2017 | 58.38 | 58.71 | 58.14 | 58.38 | 95,322 | +0.19(+0.32%) |
Jun 23, 2017 | 57.53 | 58.33 | 57.53 | 58.19 | 356,743 | +0.66(+1.15%) |
Jun 22, 2017 | 57.01 | 57.86 | 56.78 | 57.53 | 173,600 | +0.42(+0.74%) |
Jun 21, 2017 | 58.61 | 58.61 | 56.96 | 57.11 | 88,952 | -1.22(-2.10%) |
Jun 20, 2017 | 58.80 | 59.04 | 58.05 | 58.33 | 69,899 | -0.71(-1.20%) |
Jun 19, 2017 | 59.22 | 59.37 | 58.85 | 59.04 | 92,915 | -0.14(-0.24%) |
Jun 16, 2017 | 59.18 | 59.65 | 59.04 | 59.18 | 273,071 | -0.57(-0.95%) |
Jun 15, 2017 | 59.18 | 60.17 | 59.18 | 59.74 | 61,532 | -0.33(-0.55%) |
Jun 14, 2017 | 60.40 | 60.54 | 59.69 | 60.07 | 102,439 | -0.19(-0.31%) |
Jun 13, 2017 | 60.73 | 61.01 | 59.69 | 60.26 | 107,516 | -0.38(-0.62%) |
Jun 12, 2017 | 60.73 | 61.48 | 60.40 | 60.64 | 99,366 | -0.19(-0.31%) |
Jun 09, 2017 | 60.78 | 61.11 | 60.54 | 60.82 | 134,492 | +0.09(+0.15%) |
Jun 08, 2017 | 59.98 | 60.92 | 59.74 | 60.73 | 159,686 | +0.71(+1.18%) |
Jun 07, 2017 | 60.21 | 60.40 | 59.84 | 60.02 | 114,728 | -0.14(-0.23%) |
Jun 06, 2017 | 59.60 | 60.31 | 59.20 | 60.17 | 120,024 | +0.09(+0.16%) |
Jun 05, 2017 | 59.65 | 61.15 | 59.65 | 60.07 | 174,148 | +0.28(+0.47%) |
Jun 02, 2017 | 59.27 | 61.11 | 59.27 | 59.79 | 157,660 | +0.66(+1.11%) |
Jun 01, 2017 | 58.80 | 59.13 | 58.38 | 59.13 | 89,788 | +0.66(+1.13%) |
May 31, 2017 | 58.24 | 58.75 | 57.67 | 58.47 | 89,699 | +0.51(+0.88%) |
May 30, 2017 | 58.10 | 58.29 | 57.40 | 57.96 | 78,666 | -0.38(-0.64%) |
May 26, 2017 | 58.48 | 58.48 | 57.87 | 58.34 | 64,742 | -0.09(-0.16%) |
May 25, 2017 | 58.62 | 58.62 | 58.24 | 58.43 | 92,066 | +0.00(+0.00%) |
May 24, 2017 | 59.23 | 59.51 | 58.20 | 58.43 | 70,687 | -0.66(-1.11%) |
May 23, 2017 | 58.99 | 59.23 | 58.48 | 59.09 | 79,974 | +0.23(+0.40%) |
May 22, 2017 | 59.70 | 59.79 | 58.67 | 58.85 | 83,727 | -0.61(-1.03%) |
May 19, 2017 | 59.14 | 59.93 | 58.90 | 59.46 | 156,006 | +0.66(+1.12%) |
May 18, 2017 | 58.67 | 59.70 | 58.29 | 58.81 | 254,526 | +0.14(+0.24%) |
May 17, 2017 | 59.42 | 59.32 | 58.15 | 58.67 | 219,363 | -0.75(-1.26%) |
May 16, 2017 | 59.42 | 59.56 | 59.14 | 59.42 | 70,996 | -0.09(-0.16%) |
May 15, 2017 | 59.18 | 59.75 | 59.18 | 59.51 | 103,304 | +0.38(+0.65%) |
May 12, 2017 | 59.70 | 59.70 | 58.90 | 59.13 | 108,351 | -0.57(-0.96%) |
May 11, 2017 | 60.03 | 60.31 | 59.04 | 59.70 | 80,147 | -0.42(-0.70%) |
May 10, 2017 | 59.60 | 60.45 | 58.62 | 60.12 | 161,039 | +0.61(+1.03%) |
May 09, 2017 | 59.98 | 60.31 | 59.28 | 59.51 | 173,076 | -0.47(-0.78%) |
May 08, 2017 | 61.86 | 62.23 | 59.93 | 59.98 | 168,498 | -1.88(-3.03%) |
May 05, 2017 | 59.32 | 61.95 | 59.32 | 61.86 | 306,604 | +4.55(+7.94%) |
May 04, 2017 | 57.30 | 57.73 | 57.02 | 57.30 | 174,287 | -0.05(-0.08%) |
May 03, 2017 | 57.73 | 57.87 | 56.98 | 57.35 | 219,529 | -0.70(-1.21%) |
May 02, 2017 | 57.92 | 58.43 | 57.92 | 58.06 | 199,001 | +0.14(+0.24%) |
May 01, 2017 | 58.57 | 58.57 | 57.82 | 57.92 | 120,807 | -0.47(-0.80%) |
Apr 28, 2017 | 58.71 | 58.95 | 58.20 | 58.38 | 163,880 | -0.42(-0.72%) |
Apr 27, 2017 | 59.18 | 59.23 | 58.62 | 58.81 | 125,302 | -0.33(-0.56%) |
Apr 26, 2017 | 58.81 | 59.46 | 58.76 | 59.14 | 164,012 | +0.23(+0.40%) |
Apr 25, 2017 | 58.95 | 59.84 | 58.85 | 58.90 | 134,574 | +0.38(+0.64%) |
Apr 24, 2017 | 58.01 | 58.76 | 57.87 | 58.53 | 90,064 | +1.31(+2.30%) |
Apr 21, 2017 | 57.26 | 57.70 | 56.69 | 57.21 | 137,936 | -0.14(-0.25%) |
Apr 20, 2017 | 56.55 | 57.45 | 56.46 | 57.35 | 107,461 | +0.94(+1.66%) |
Apr 19, 2017 | 56.74 | 57.07 | 56.32 | 56.41 | 70,356 | -0.09(-0.17%) |
Apr 18, 2017 | 55.99 | 56.53 | 55.85 | 56.51 | 66,662 | +0.09(+0.17%) |
Apr 17, 2017 | 55.90 | 56.46 | 55.80 | 56.41 | 94,395 | +0.70(+1.26%) |
Apr 13, 2017 | 56.60 | 56.93 | 55.62 | 55.71 | 96,127 | -0.99(-1.74%) |
Apr 12, 2017 | 57.77 | 57.77 | 56.69 | 56.69 | 119,611 | -1.36(-2.34%) |
Apr 11, 2017 | 57.30 | 58.06 | 57.16 | 58.06 | 117,126 | +0.52(+0.90%) |
Apr 10, 2017 | 57.82 | 58.24 | 57.30 | 57.54 | 86,261 | -0.23(-0.41%) |
Apr 07, 2017 | 57.45 | 57.82 | 57.30 | 57.77 | 178,451 | +0.28(+0.49%) |
Apr 06, 2017 | 56.84 | 57.92 | 56.65 | 57.49 | 125,874 | +0.75(+1.32%) |
Apr 05, 2017 | 57.49 | 58.38 | 56.69 | 56.74 | 209,028 | -0.47(-0.82%) |
Apr 04, 2017 | 57.40 | 57.73 | 57.07 | 57.21 | 101,466 | -0.14(-0.25%) |