Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.90 | 62.14 | 60.67 | 61.87 | 604,784 | +0.15(+0.24%) |
Jun 29, 2017 | 62.37 | 62.58 | 61.16 | 61.72 | 800,017 | -0.47(-0.76%) |
Jun 28, 2017 | 60.72 | 62.29 | 60.72 | 62.19 | 857,638 | +1.87(+3.10%) |
Jun 27, 2017 | 59.99 | 60.90 | 59.85 | 60.32 | 576,241 | +0.25(+0.42%) |
Jun 26, 2017 | 60.00 | 60.33 | 59.86 | 60.07 | 377,215 | +0.21(+0.36%) |
Jun 23, 2017 | 60.07 | 59.85 | 1,281,413 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.86 | 60.18 | 58.86 | 59.40 | 550,481 | -0.46(-0.77%) |
Jun 21, 2017 | 60.42 | 60.66 | 59.67 | 59.86 | 475,445 | -0.34(-0.56%) |
Jun 20, 2017 | 61.52 | 61.52 | 60.07 | 60.20 | 495,362 | -1.46(-2.36%) |
Jun 19, 2017 | 61.88 | 61.93 | 61.02 | 61.65 | 577,337 | +0.14(+0.22%) |
Jun 16, 2017 | 61.20 | 61.57 | 60.91 | 61.51 | 1,079,936 | +0.31(+0.51%) |
Jun 15, 2017 | 60.59 | 61.22 | 60.24 | 61.20 | 533,428 | +0.03(+0.04%) |
Jun 14, 2017 | 62.05 | 62.05 | 60.60 | 61.18 | 629,373 | -0.83(-1.34%) |
Jun 13, 2017 | 61.79 | 62.66 | 61.69 | 62.01 | 660,947 | +0.36(+0.58%) |
Jun 12, 2017 | 61.01 | 62.11 | 61.01 | 61.65 | 717,176 | +0.66(+1.09%) |
Jun 09, 2017 | 61.11 | 61.27 | 60.16 | 60.99 | 618,789 | +0.09(+0.15%) |
Jun 08, 2017 | 60.90 | 61.61 | 60.72 | 60.90 | 628,207 | +0.12(+0.19%) |
Jun 07, 2017 | 59.78 | 60.89 | 59.74 | 60.78 | 890,475 | +1.07(+1.80%) |
Jun 06, 2017 | 60.62 | 60.62 | 58.81 | 59.71 | 684,798 | +0.35(+0.59%) |
Jun 05, 2017 | 59.18 | 59.56 | 58.66 | 59.36 | 663,412 | +0.71(+1.22%) |
Jun 02, 2017 | 58.46 | 59.44 | 58.35 | 58.64 | 488,800 | +0.25(+0.42%) |
Jun 01, 2017 | 58.09 | 58.40 | 57.70 | 58.40 | 515,402 | +0.44(+0.76%) |
May 31, 2017 | 58.40 | 58.40 | 57.61 | 57.96 | 702,681 | -0.12(-0.20%) |
May 30, 2017 | 57.75 | 58.39 | 57.40 | 58.07 | 542,711 | +0.29(+0.49%) |
May 26, 2017 | 58.21 | 58.27 | 57.60 | 57.79 | 429,028 | -0.45(-0.77%) |
May 25, 2017 | 57.90 | 58.37 | 57.65 | 58.23 | 832,874 | +0.51(+0.89%) |
May 24, 2017 | 57.22 | 58.05 | 56.93 | 57.72 | 775,824 | +0.75(+1.31%) |
May 23, 2017 | 56.63 | 57.09 | 55.98 | 56.98 | 598,921 | +0.66(+1.18%) |
May 22, 2017 | 56.37 | 56.53 | 55.57 | 56.31 | 599,656 | +0.52(+0.93%) |
May 19, 2017 | 55.39 | 56.33 | 55.07 | 55.79 | 1,101,857 | +0.53(+0.95%) |
May 18, 2017 | 53.85 | 55.98 | 53.69 | 55.27 | 751,462 | +1.18(+2.18%) |
May 17, 2017 | 54.60 | 55.02 | 53.53 | 54.09 | 1,472,393 | -1.26(-2.27%) |
May 16, 2017 | 54.76 | 55.39 | 54.60 | 55.35 | 456,794 | +0.51(+0.93%) |
May 15, 2017 | 54.57 | 55.14 | 54.57 | 54.83 | 402,793 | +0.34(+0.62%) |
May 12, 2017 | 54.26 | 54.72 | 54.01 | 54.50 | 778,324 | -0.01(-0.01%) |
May 11, 2017 | 54.87 | 54.90 | 54.10 | 54.50 | 392,590 | -0.57(-1.04%) |
May 10, 2017 | 55.13 | 55.27 | 54.63 | 55.07 | 540,917 | -0.18(-0.32%) |
May 09, 2017 | 55.56 | 55.81 | 55.10 | 55.25 | 557,922 | -0.16(-0.29%) |
May 08, 2017 | 56.00 | 56.07 | 55.30 | 55.41 | 571,870 | -0.67(-1.19%) |
May 05, 2017 | 56.82 | 56.82 | 55.85 | 56.08 | 674,289 | -0.53(-0.93%) |
May 04, 2017 | 57.09 | 57.48 | 56.36 | 56.61 | 459,904 | -0.32(-0.56%) |
May 03, 2017 | 57.20 | 57.23 | 56.48 | 56.92 | 395,487 | -0.40(-0.69%) |
May 02, 2017 | 57.25 | 57.49 | 56.57 | 57.32 | 414,023 | +0.07(+0.12%) |
May 01, 2017 | 57.80 | 57.80 | 57.13 | 57.25 | 591,269 | -0.19(-0.33%) |
Apr 28, 2017 | 58.44 | 58.88 | 57.42 | 57.44 | 678,432 | -1.10(-1.88%) |
Apr 27, 2017 | 58.26 | 59.10 | 57.46 | 58.54 | 1,098,927 | +2.01(+3.55%) |
Apr 26, 2017 | 55.92 | 56.66 | 55.55 | 56.53 | 944,081 | +0.69(+1.24%) |
Apr 25, 2017 | 56.21 | 56.48 | 55.00 | 55.84 | 583,426 | -0.15(-0.27%) |
Apr 24, 2017 | 55.74 | 56.30 | 55.50 | 55.99 | 737,125 | +1.27(+2.32%) |
Apr 21, 2017 | 54.41 | 54.87 | 54.12 | 54.72 | 696,746 | +0.52(+0.96%) |
Apr 20, 2017 | 53.39 | 54.33 | 53.24 | 54.20 | 637,694 | +1.12(+2.10%) |
Apr 19, 2017 | 53.24 | 53.60 | 52.99 | 53.08 | 452,981 | +0.08(+0.15%) |
Apr 18, 2017 | 53.10 | 53.21 | 52.75 | 53.00 | 463,189 | -0.34(-0.63%) |
Apr 17, 2017 | 52.71 | 53.40 | 52.44 | 53.34 | 692,446 | +1.04(+2.00%) |
Apr 13, 2017 | 53.00 | 53.39 | 52.27 | 52.30 | 938,707 | -0.95(-1.78%) |
Apr 12, 2017 | 54.39 | 54.39 | 53.14 | 53.24 | 561,840 | -1.23(-2.26%) |
Apr 11, 2017 | 54.67 | 54.81 | 53.69 | 54.48 | 581,212 | -0.33(-0.60%) |
Apr 10, 2017 | 54.21 | 55.24 | 54.21 | 54.81 | 767,400 | +0.80(+1.48%) |
Apr 07, 2017 | 54.15 | 54.49 | 53.87 | 54.01 | 466,971 | -0.45(-0.83%) |
Apr 06, 2017 | 54.35 | 54.63 | 53.98 | 54.46 | 638,102 | +0.18(+0.32%) |
Apr 05, 2017 | 55.30 | 55.52 | 54.17 | 54.29 | 1,155,760 | -0.59(-1.08%) |
Apr 04, 2017 | 54.71 | 55.24 | 54.66 | 54.88 | 624,486 | +0.06(+0.12%) |