Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.48 | 59.93 | 59.39 | 59.40 | 1,984,986 | -0.11(-0.19%) |
Jun 29, 2017 | 60.06 | 60.26 | 59.09 | 59.52 | 1,871,463 | -0.43(-0.71%) |
Jun 28, 2017 | 59.99 | 60.43 | 59.62 | 59.94 | 1,717,124 | +0.18(+0.30%) |
Jun 27, 2017 | 59.73 | 60.18 | 59.63 | 59.76 | 2,446,846 | +0.04(+0.06%) |
Jun 26, 2017 | 59.87 | 59.92 | 59.27 | 59.73 | 2,007,553 | -0.06(-0.10%) |
Jun 23, 2017 | 60.47 | 60.49 | 59.50 | 59.78 | 5,476,960 | -0.70(-1.15%) |
Jun 22, 2017 | 59.99 | 60.79 | 59.81 | 60.48 | 2,498,449 | +0.49(+0.81%) |
Jun 21, 2017 | 60.12 | 60.45 | 59.84 | 59.99 | 2,481,481 | +0.00(+0.00%) |
Jun 20, 2017 | 60.35 | 60.80 | 59.85 | 59.99 | 2,181,603 | -0.03(-0.05%) |
Jun 19, 2017 | 59.88 | 60.27 | 59.79 | 60.02 | 1,931,726 | +0.46(+0.77%) |
Jun 16, 2017 | 59.74 | 59.99 | 59.29 | 59.56 | 2,962,736 | +0.15(+0.26%) |
Jun 15, 2017 | 58.88 | 59.55 | 58.78 | 59.41 | 1,685,985 | +0.15(+0.26%) |
Jun 14, 2017 | 59.05 | 59.61 | 58.76 | 59.26 | 1,913,455 | +0.26(+0.44%) |
Jun 13, 2017 | 58.77 | 59.33 | 58.01 | 59.00 | 2,107,897 | +0.20(+0.35%) |
Jun 12, 2017 | 59.52 | 59.62 | 58.24 | 58.80 | 4,757,355 | -0.70(-1.18%) |
Jun 09, 2017 | 59.41 | 59.99 | 59.29 | 59.50 | 2,126,739 | +0.01(+0.02%) |
Jun 08, 2017 | 60.36 | 59.38 | 59.49 | 3,368,228 | -0.65(-1.07%) | |
Jun 07, 2017 | 59.82 | 60.29 | 59.75 | 60.14 | 2,003,538 | +0.27(+0.44%) |
Jun 06, 2017 | 59.42 | 59.97 | 59.41 | 59.87 | 2,546,084 | +0.29(+0.49%) |
Jun 05, 2017 | 59.34 | 59.68 | 59.08 | 59.58 | 3,539,240 | +0.16(+0.27%) |
Jun 02, 2017 | 59.68 | 60.18 | 59.31 | 59.42 | 4,323,482 | -0.13(-0.22%) |
Jun 01, 2017 | 59.37 | 59.55 | 58.93 | 59.55 | 3,274,122 | +0.34(+0.58%) |
May 31, 2017 | 59.49 | 59.61 | 59.04 | 59.21 | 3,986,561 | +0.02(+0.03%) |
May 30, 2017 | 59.37 | 59.61 | 58.81 | 59.19 | 3,034,142 | -0.33(-0.56%) |
May 26, 2017 | 59.68 | 60.00 | 59.31 | 59.52 | 2,088,538 | +0.03(+0.05%) |
May 25, 2017 | 59.47 | 59.54 | 59.10 | 59.49 | 3,013,654 | +0.27(+0.45%) |
May 24, 2017 | 58.40 | 59.40 | 58.36 | 59.23 | 4,070,021 | +0.83(+1.42%) |
May 23, 2017 | 57.51 | 58.43 | 57.51 | 58.40 | 3,503,460 | +1.06(+1.86%) |
May 22, 2017 | 57.41 | 57.88 | 57.30 | 57.33 | 3,279,149 | +0.00(+0.00%) |
May 19, 2017 | 57.02 | 57.62 | 56.98 | 57.33 | 2,701,054 | +0.38(+0.67%) |
May 18, 2017 | 56.78 | 57.31 | 56.67 | 56.95 | 1,665,880 | +0.17(+0.30%) |
May 17, 2017 | 57.35 | 57.22 | 56.74 | 56.78 | 2,522,036 | -0.57(-0.99%) |
May 16, 2017 | 57.27 | 57.40 | 56.94 | 57.35 | 1,910,593 | +0.31(+0.55%) |
May 15, 2017 | 56.82 | 57.11 | 56.62 | 57.04 | 2,438,523 | +0.11(+0.20%) |
May 12, 2017 | 57.07 | 57.22 | 56.63 | 56.92 | 3,602,968 | +0.15(+0.27%) |
May 11, 2017 | 56.73 | 56.93 | 56.33 | 56.77 | 3,340,315 | -0.17(-0.30%) |
May 10, 2017 | 56.08 | 57.16 | 56.08 | 56.94 | 4,263,168 | +0.45(+0.79%) |
May 09, 2017 | 55.90 | 56.74 | 55.66 | 56.50 | 3,293,032 | +0.59(+1.05%) |
May 08, 2017 | 56.46 | 56.79 | 55.42 | 55.91 | 3,324,801 | -0.63(-1.11%) |
May 05, 2017 | 55.86 | 56.67 | 55.59 | 56.53 | 7,254,046 | +0.57(+1.02%) |
May 04, 2017 | 52.74 | 56.66 | 52.74 | 55.96 | 7,282,585 | +3.12(+5.90%) |
May 03, 2017 | 53.32 | 53.62 | 52.76 | 52.85 | 6,096,843 | -0.84(-1.56%) |
May 02, 2017 | 53.51 | 53.74 | 53.13 | 53.68 | 3,922,133 | +0.18(+0.34%) |
May 01, 2017 | 53.37 | 53.77 | 53.26 | 53.50 | 3,795,123 | +0.16(+0.30%) |
Apr 28, 2017 | 53.67 | 53.83 | 53.31 | 53.34 | 3,515,288 | -0.33(-0.62%) |
Apr 27, 2017 | 52.91 | 53.85 | 52.78 | 53.67 | 3,141,466 | +0.85(+1.60%) |
Apr 26, 2017 | 52.43 | 52.93 | 52.36 | 52.83 | 2,804,216 | +0.43(+0.82%) |
Apr 25, 2017 | 52.40 | 52.44 | 52.00 | 52.40 | 4,571,777 | +0.12(+0.24%) |
Apr 24, 2017 | 51.98 | 52.43 | 51.90 | 52.28 | 2,914,484 | +0.76(+1.48%) |
Apr 21, 2017 | 51.55 | 51.70 | 51.33 | 51.52 | 2,234,968 | -0.09(-0.18%) |
Apr 20, 2017 | 51.33 | 51.77 | 51.00 | 51.61 | 2,349,319 | +0.42(+0.82%) |
Apr 19, 2017 | 51.07 | 51.52 | 50.99 | 51.19 | 4,315,666 | +0.29(+0.56%) |
Apr 18, 2017 | 50.57 | 50.99 | 50.43 | 50.91 | 2,308,347 | +0.05(+0.09%) |
Apr 17, 2017 | 50.47 | 50.93 | 50.38 | 50.86 | 2,077,847 | +0.38(+0.75%) |
Apr 13, 2017 | 50.49 | 50.73 | 50.35 | 50.48 | 2,214,217 | -0.11(-0.23%) |
Apr 12, 2017 | 49.98 | 50.60 | 49.94 | 50.59 | 2,908,067 | +0.35(+0.70%) |
Apr 11, 2017 | 49.98 | 50.25 | 49.78 | 50.24 | 2,078,991 | +0.10(+0.21%) |
Apr 10, 2017 | 50.00 | 50.44 | 49.88 | 50.14 | 1,864,298 | +0.19(+0.38%) |
Apr 07, 2017 | 49.98 | 50.15 | 49.79 | 49.95 | 2,333,921 | -0.12(-0.25%) |
Apr 06, 2017 | 50.08 | 50.16 | 49.67 | 50.07 | 4,429,061 | +0.00(+0.00%) |
Apr 05, 2017 | 50.14 | 50.69 | 50.02 | 50.07 | 3,958,293 | +0.02(+0.04%) |
Apr 04, 2017 | 50.45 | 50.55 | 49.79 | 50.05 | 3,158,334 | -0.39(-0.78%) |