Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.17 | 60.31 | 59.75 | 60.11 | 822,973 | +0.29(+0.48%) |
Jun 29, 2017 | 60.42 | 60.67 | 59.43 | 59.82 | 1,260,196 | -0.67(-1.10%) |
Jun 28, 2017 | 59.81 | 60.72 | 59.32 | 60.49 | 1,275,870 | +0.84(+1.41%) |
Jun 27, 2017 | 59.18 | 60.18 | 58.98 | 59.65 | 1,945,206 | +0.33(+0.56%) |
Jun 26, 2017 | 59.23 | 59.40 | 58.49 | 59.32 | 918,664 | +0.21(+0.36%) |
Jun 23, 2017 | 58.79 | 59.10 | 1,501,049 | +0.01(+0.02%) | ||
Jun 22, 2017 | 58.99 | 59.32 | 58.95 | 59.09 | 891,318 | +0.06(+0.09%) |
Jun 21, 2017 | 58.68 | 59.07 | 58.59 | 59.04 | 1,034,877 | +0.39(+0.66%) |
Jun 20, 2017 | 59.15 | 59.29 | 58.49 | 58.65 | 1,019,972 | -0.58(-0.98%) |
Jun 19, 2017 | 59.26 | 59.49 | 59.08 | 59.23 | 731,197 | +0.26(+0.44%) |
Jun 16, 2017 | 58.43 | 59.00 | 58.01 | 58.97 | 1,836,782 | +0.36(+0.62%) |
Jun 15, 2017 | 58.75 | 58.90 | 58.37 | 58.61 | 1,114,079 | -0.39(-0.66%) |
Jun 14, 2017 | 58.74 | 59.15 | 58.58 | 59.00 | 971,857 | +0.42(+0.71%) |
Jun 13, 2017 | 58.05 | 58.60 | 57.85 | 58.58 | 900,546 | +0.49(+0.84%) |
Jun 12, 2017 | 58.59 | 59.15 | 57.74 | 58.09 | 2,589,393 | -0.55(-0.93%) |
Jun 09, 2017 | 58.66 | 58.92 | 58.25 | 58.64 | 1,221,268 | -0.10(-0.17%) |
Jun 08, 2017 | 58.72 | 58.90 | 58.17 | 58.74 | 1,105,379 | -0.14(-0.24%) |
Jun 07, 2017 | 58.58 | 59.25 | 58.45 | 58.88 | 788,264 | +0.05(+0.08%) |
Jun 06, 2017 | 59.13 | 59.39 | 58.75 | 58.83 | 573,712 | -0.32(-0.55%) |
Jun 05, 2017 | 59.95 | 60.02 | 59.06 | 59.16 | 691,417 | -0.51(-0.85%) |
Jun 02, 2017 | 59.48 | 59.75 | 59.26 | 59.67 | 928,346 | +0.36(+0.61%) |
Jun 01, 2017 | 59.01 | 59.32 | 58.31 | 59.31 | 1,282,660 | +0.50(+0.85%) |
May 31, 2017 | 58.25 | 58.96 | 57.77 | 58.81 | 1,525,730 | +0.83(+1.44%) |
May 30, 2017 | 57.93 | 58.14 | 57.69 | 57.97 | 1,832,007 | -0.09(-0.16%) |
May 26, 2017 | 58.32 | 58.45 | 57.95 | 58.07 | 734,405 | -0.32(-0.55%) |
May 25, 2017 | 58.20 | 58.56 | 57.84 | 58.39 | 827,035 | +0.31(+0.54%) |
May 24, 2017 | 58.71 | 58.90 | 57.90 | 58.08 | 1,054,063 | -0.39(-0.67%) |
May 23, 2017 | 56.89 | 58.70 | 56.49 | 58.46 | 2,275,635 | +0.52(+0.89%) |
May 22, 2017 | 56.97 | 58.10 | 56.95 | 57.95 | 1,458,070 | +0.90(+1.57%) |
May 19, 2017 | 56.95 | 57.44 | 56.59 | 57.05 | 1,572,032 | -0.04(-0.06%) |
May 18, 2017 | 57.04 | 57.45 | 56.61 | 57.08 | 1,076,854 | +0.29(+0.51%) |
May 17, 2017 | 57.36 | 57.36 | 56.76 | 56.80 | 1,286,366 | -0.75(-1.30%) |
May 16, 2017 | 57.58 | 57.70 | 57.04 | 57.55 | 1,002,031 | +0.10(+0.18%) |
May 15, 2017 | 56.98 | 57.57 | 56.92 | 57.45 | 1,609,374 | +0.37(+0.65%) |
May 12, 2017 | 58.05 | 58.05 | 57.03 | 57.08 | 1,594,580 | -0.97(-1.67%) |
May 11, 2017 | 57.70 | 58.11 | 57.49 | 58.05 | 1,311,451 | +0.17(+0.29%) |
May 10, 2017 | 58.49 | 58.61 | 57.68 | 57.88 | 1,692,727 | -0.68(-1.15%) |
May 09, 2017 | 59.63 | 60.54 | 58.25 | 58.56 | 2,841,456 | -2.02(-3.33%) |
May 08, 2017 | 60.35 | 60.81 | 59.82 | 60.57 | 2,406,293 | -0.15(-0.24%) |
May 05, 2017 | 60.36 | 60.73 | 60.04 | 60.72 | 1,056,393 | +0.25(+0.41%) |
May 04, 2017 | 59.27 | 60.64 | 59.04 | 60.47 | 1,845,894 | +1.40(+2.37%) |
May 03, 2017 | 58.55 | 60.03 | 58.42 | 59.07 | 1,743,294 | +0.52(+0.89%) |
May 02, 2017 | 58.55 | 58.64 | 58.26 | 58.56 | 998,001 | +0.21(+0.36%) |
May 01, 2017 | 58.74 | 58.81 | 58.27 | 58.34 | 814,513 | -0.20(-0.35%) |
Apr 28, 2017 | 58.53 | 58.88 | 58.32 | 58.55 | 1,207,978 | -0.21(-0.36%) |
Apr 27, 2017 | 58.58 | 59.10 | 58.29 | 58.76 | 798,648 | +0.16(+0.27%) |
Apr 26, 2017 | 58.43 | 58.76 | 58.43 | 58.60 | 954,623 | +0.30(+0.51%) |
Apr 25, 2017 | 58.63 | 59.11 | 58.29 | 58.31 | 1,184,932 | -0.32(-0.55%) |
Apr 24, 2017 | 58.72 | 58.88 | 58.35 | 58.63 | 1,231,649 | +0.74(+1.28%) |
Apr 21, 2017 | 58.05 | 58.34 | 57.49 | 57.89 | 1,492,602 | -0.14(-0.24%) |
Apr 20, 2017 | 57.98 | 58.36 | 57.18 | 58.03 | 1,412,347 | +0.31(+0.53%) |
Apr 19, 2017 | 57.91 | 58.28 | 57.22 | 57.72 | 1,289,102 | +0.20(+0.35%) |
Apr 18, 2017 | 57.50 | 57.81 | 57.33 | 57.52 | 1,024,060 | -0.26(-0.45%) |
Apr 17, 2017 | 57.46 | 57.84 | 57.34 | 57.78 | 625,959 | +0.56(+0.99%) |
Apr 13, 2017 | 57.49 | 57.53 | 57.08 | 57.21 | 990,471 | -0.18(-0.31%) |
Apr 12, 2017 | 57.82 | 57.92 | 57.32 | 57.39 | 1,011,772 | -0.64(-1.10%) |
Apr 11, 2017 | 57.83 | 58.32 | 57.69 | 58.03 | 1,201,899 | +0.03(+0.05%) |
Apr 10, 2017 | 57.75 | 58.29 | 57.57 | 58.00 | 783,196 | +0.18(+0.30%) |
Apr 07, 2017 | 58.41 | 58.60 | 57.74 | 57.83 | 1,424,826 | -0.54(-0.92%) |
Apr 06, 2017 | 57.45 | 58.46 | 57.29 | 58.36 | 1,865,638 | +0.97(+1.69%) |
Apr 05, 2017 | 57.45 | 58.32 | 57.25 | 57.39 | 1,611,881 | +0.19(+0.34%) |
Apr 04, 2017 | 57.90 | 57.99 | 56.96 | 57.20 | 1,470,497 | -0.80(-1.37%) |