Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.62 | 60.07 | 59.53 | 59.54 | 1,980,275 | -0.11(-0.19%) |
Jun 29, 2017 | 60.20 | 60.40 | 59.23 | 59.66 | 1,867,022 | -0.43(-0.71%) |
Jun 28, 2017 | 60.14 | 60.57 | 59.76 | 60.09 | 1,713,050 | +0.18(+0.30%) |
Jun 27, 2017 | 59.87 | 60.33 | 59.77 | 59.91 | 2,441,040 | +0.04(+0.06%) |
Jun 26, 2017 | 60.01 | 60.06 | 59.41 | 59.87 | 2,002,789 | -0.06(-0.10%) |
Jun 23, 2017 | 60.61 | 60.63 | 59.64 | 59.93 | 5,463,963 | -0.70(-1.15%) |
Jun 22, 2017 | 60.14 | 60.94 | 59.95 | 60.62 | 2,492,521 | +0.49(+0.81%) |
Jun 21, 2017 | 60.26 | 60.59 | 59.98 | 60.14 | 2,475,593 | +0.00(+0.00%) |
Jun 20, 2017 | 60.50 | 60.94 | 59.99 | 60.14 | 2,176,426 | -0.03(-0.05%) |
Jun 19, 2017 | 60.02 | 60.41 | 59.93 | 60.16 | 1,927,142 | +0.46(+0.77%) |
Jun 16, 2017 | 59.88 | 60.14 | 59.43 | 59.71 | 2,955,706 | +0.15(+0.26%) |
Jun 15, 2017 | 59.02 | 59.70 | 58.92 | 59.55 | 1,681,984 | +0.15(+0.26%) |
Jun 14, 2017 | 59.19 | 59.75 | 58.90 | 59.40 | 1,908,914 | +0.26(+0.44%) |
Jun 13, 2017 | 58.91 | 59.47 | 58.15 | 59.14 | 2,102,895 | +0.21(+0.35%) |
Jun 12, 2017 | 59.66 | 59.76 | 58.38 | 58.94 | 4,746,066 | -0.71(-1.18%) |
Jun 09, 2017 | 59.55 | 60.13 | 59.43 | 59.64 | 2,121,692 | +0.01(+0.02%) |
Jun 08, 2017 | 60.50 | 59.52 | 59.63 | 3,360,235 | -0.65(-1.07%) | |
Jun 07, 2017 | 59.97 | 60.43 | 59.89 | 60.28 | 1,998,784 | +0.27(+0.44%) |
Jun 06, 2017 | 59.56 | 60.11 | 59.55 | 60.01 | 2,540,042 | +0.30(+0.49%) |
Jun 05, 2017 | 59.48 | 59.82 | 59.22 | 59.72 | 3,530,841 | +0.16(+0.27%) |
Jun 02, 2017 | 59.82 | 60.32 | 59.45 | 59.56 | 4,313,222 | -0.13(-0.22%) |
Jun 01, 2017 | 59.51 | 59.69 | 59.07 | 59.69 | 3,266,353 | +0.34(+0.58%) |
May 31, 2017 | 59.63 | 59.75 | 59.18 | 59.35 | 3,977,101 | +0.02(+0.03%) |
May 30, 2017 | 59.51 | 59.75 | 58.95 | 59.33 | 3,026,942 | -0.33(-0.56%) |
May 26, 2017 | 59.82 | 60.14 | 59.45 | 59.66 | 2,083,582 | +0.03(+0.05%) |
May 25, 2017 | 59.61 | 59.69 | 59.24 | 59.63 | 3,006,503 | +0.27(+0.45%) |
May 24, 2017 | 58.54 | 59.54 | 58.50 | 59.37 | 4,060,363 | +0.83(+1.42%) |
May 23, 2017 | 57.65 | 58.57 | 57.65 | 58.54 | 3,495,146 | +1.07(+1.86%) |
May 22, 2017 | 57.55 | 58.01 | 57.44 | 57.47 | 3,271,368 | +0.00(+0.00%) |
May 19, 2017 | 57.16 | 57.76 | 57.12 | 57.47 | 2,694,644 | +0.38(+0.67%) |
May 18, 2017 | 56.92 | 57.45 | 56.80 | 57.09 | 1,661,927 | +0.17(+0.30%) |
May 17, 2017 | 57.49 | 57.36 | 56.88 | 56.92 | 2,516,052 | -0.57(-0.99%) |
May 16, 2017 | 57.40 | 57.54 | 57.08 | 57.49 | 1,906,059 | +0.31(+0.55%) |
May 15, 2017 | 56.96 | 57.24 | 56.76 | 57.17 | 2,432,736 | +0.11(+0.20%) |
May 12, 2017 | 57.20 | 57.36 | 56.76 | 57.06 | 3,594,418 | +0.15(+0.27%) |
May 11, 2017 | 56.87 | 57.07 | 56.46 | 56.91 | 3,332,389 | -0.17(-0.30%) |
May 10, 2017 | 56.21 | 57.29 | 56.21 | 57.08 | 4,253,052 | +0.45(+0.79%) |
May 09, 2017 | 56.03 | 56.88 | 55.79 | 56.63 | 3,285,218 | +0.59(+1.05%) |
May 08, 2017 | 56.59 | 56.93 | 55.55 | 56.04 | 3,316,912 | -0.63(-1.11%) |
May 05, 2017 | 55.99 | 56.80 | 55.73 | 56.67 | 7,236,832 | +0.57(+1.02%) |
May 04, 2017 | 52.87 | 56.80 | 52.87 | 56.10 | 7,265,303 | +3.13(+5.90%) |
May 03, 2017 | 53.45 | 53.74 | 52.89 | 52.97 | 6,082,375 | -0.84(-1.56%) |
May 02, 2017 | 53.64 | 53.87 | 53.26 | 53.81 | 3,912,826 | +0.18(+0.34%) |
May 01, 2017 | 53.50 | 53.90 | 53.39 | 53.63 | 3,786,117 | +0.16(+0.30%) |
Apr 28, 2017 | 53.80 | 53.95 | 53.44 | 53.47 | 3,506,946 | -0.33(-0.62%) |
Apr 27, 2017 | 53.04 | 53.98 | 52.91 | 53.80 | 3,134,011 | +0.85(+1.60%) |
Apr 26, 2017 | 52.55 | 53.06 | 52.49 | 52.95 | 2,797,562 | +0.43(+0.82%) |
Apr 25, 2017 | 52.52 | 52.56 | 52.12 | 52.52 | 4,560,929 | +0.12(+0.24%) |
Apr 24, 2017 | 52.10 | 52.55 | 52.02 | 52.40 | 2,907,568 | +0.76(+1.48%) |
Apr 21, 2017 | 51.68 | 51.82 | 51.46 | 51.64 | 2,229,665 | -0.10(-0.18%) |
Apr 20, 2017 | 51.45 | 51.90 | 51.12 | 51.73 | 2,343,744 | +0.42(+0.82%) |
Apr 19, 2017 | 51.19 | 51.64 | 51.11 | 51.31 | 4,305,425 | +0.29(+0.56%) |
Apr 18, 2017 | 50.69 | 51.11 | 50.55 | 51.03 | 2,302,869 | +0.05(+0.09%) |
Apr 17, 2017 | 50.59 | 51.05 | 50.50 | 50.98 | 2,072,916 | +0.38(+0.75%) |
Apr 13, 2017 | 50.61 | 50.85 | 50.47 | 50.60 | 2,208,963 | -0.11(-0.23%) |
Apr 12, 2017 | 50.09 | 50.72 | 50.06 | 50.71 | 2,901,166 | +0.35(+0.70%) |
Apr 11, 2017 | 50.09 | 50.37 | 49.89 | 50.36 | 2,074,058 | +0.10(+0.21%) |
Apr 10, 2017 | 50.12 | 50.56 | 50.00 | 50.26 | 1,859,874 | +0.19(+0.38%) |
Apr 07, 2017 | 50.10 | 50.27 | 49.90 | 50.07 | 2,328,383 | -0.12(-0.25%) |
Apr 06, 2017 | 50.20 | 50.28 | 49.79 | 50.19 | 4,418,550 | +0.00(+0.00%) |
Apr 05, 2017 | 50.26 | 50.81 | 50.14 | 50.19 | 3,948,900 | +0.02(+0.04%) |
Apr 04, 2017 | 50.57 | 50.67 | 49.90 | 50.17 | 3,150,840 | -0.40(-0.78%) |