Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.09 | 60.09 | 59.29 | 59.67 | 530,122 | -0.17(-0.28%) |
Jun 29, 2017 | 61.15 | 61.15 | 58.91 | 59.84 | 485,734 | -0.51(-0.84%) |
Jun 28, 2017 | 60.81 | 61.13 | 59.84 | 60.35 | 465,209 | -0.42(-0.70%) |
Jun 27, 2017 | 60.69 | 61.28 | 60.35 | 60.77 | 281,620 | +0.47(+0.77%) |
Jun 26, 2017 | 60.26 | 60.52 | 59.33 | 60.31 | 504,286 | +0.17(+0.28%) |
Jun 23, 2017 | 61.15 | 61.15 | 59.97 | 60.14 | 453,701 | -0.72(-1.18%) |
Jun 22, 2017 | 61.11 | 61.24 | 60.39 | 60.86 | 233,164 | -0.17(-0.28%) |
Jun 21, 2017 | 61.45 | 61.79 | 60.77 | 61.02 | 395,907 | -0.34(-0.55%) |
Jun 20, 2017 | 60.98 | 61.45 | 60.64 | 61.36 | 320,463 | -0.04(-0.07%) |
Jun 19, 2017 | 61.57 | 61.83 | 61.11 | 61.41 | 305,734 | +0.55(+0.90%) |
Jun 16, 2017 | 59.42 | 61.15 | 59.42 | 60.86 | 985,182 | +0.93(+1.55%) |
Jun 15, 2017 | 59.80 | 60.38 | 59.46 | 59.92 | 399,327 | -0.38(-0.63%) |
Jun 14, 2017 | 61.07 | 61.07 | 59.97 | 60.31 | 644,621 | -1.10(-1.79%) |
Jun 13, 2017 | 61.07 | 61.74 | 60.94 | 61.41 | 341,446 | +0.51(+0.83%) |
Jun 12, 2017 | 61.07 | 61.62 | 60.18 | 60.90 | 577,723 | +0.17(+0.28%) |
Jun 09, 2017 | 59.37 | 60.94 | 59.19 | 60.73 | 576,367 | +1.69(+2.87%) |
Jun 08, 2017 | 57.98 | 59.33 | 57.77 | 59.04 | 637,344 | +1.06(+1.82%) |
Jun 07, 2017 | 59.12 | 59.33 | 57.85 | 57.98 | 631,054 | -1.02(-1.72%) |
Jun 06, 2017 | 57.81 | 59.29 | 57.39 | 58.99 | 651,511 | +0.55(+0.94%) |
Jun 05, 2017 | 58.87 | 59.42 | 58.36 | 58.44 | 440,242 | -0.42(-0.72%) |
Jun 02, 2017 | 59.12 | 59.63 | 58.65 | 58.87 | 562,741 | -0.55(-0.93%) |
Jun 01, 2017 | 57.55 | 59.67 | 57.30 | 59.42 | 590,323 | +2.03(+3.54%) |
May 31, 2017 | 58.40 | 58.40 | 56.54 | 57.39 | 726,513 | -1.10(-1.88%) |
May 30, 2017 | 59.71 | 59.80 | 58.36 | 58.49 | 569,173 | -1.57(-2.61%) |
May 26, 2017 | 59.08 | 60.39 | 58.96 | 60.05 | 407,257 | +0.72(+1.21%) |
May 25, 2017 | 59.54 | 60.52 | 59.12 | 59.33 | 596,093 | +0.04(+0.07%) |
May 24, 2017 | 58.49 | 59.33 | 58.49 | 59.29 | 516,167 | +0.63(+1.07%) |
May 23, 2017 | 58.62 | 59.42 | 57.61 | 58.66 | 703,209 | -1.05(-1.76%) |
May 22, 2017 | 59.63 | 59.97 | 59.34 | 59.72 | 490,600 | +0.51(+0.85%) |
May 19, 2017 | 58.71 | 59.59 | 58.71 | 59.21 | 462,438 | +0.42(+0.72%) |
May 18, 2017 | 57.32 | 59.21 | 57.28 | 58.79 | 971,774 | +1.26(+2.20%) |
May 17, 2017 | 60.47 | 59.46 | 57.36 | 57.53 | 571,009 | -2.95(-4.87%) |
May 16, 2017 | 61.06 | 61.32 | 60.26 | 60.47 | 359,617 | -0.46(-0.76%) |
May 15, 2017 | 60.14 | 61.19 | 60.14 | 60.94 | 310,758 | +0.88(+1.47%) |
May 12, 2017 | 59.97 | 60.39 | 59.59 | 60.05 | 473,793 | -0.42(-0.70%) |
May 11, 2017 | 61.44 | 61.78 | 60.03 | 60.47 | 668,132 | -1.43(-2.31%) |
May 10, 2017 | 61.86 | 62.29 | 61.61 | 61.91 | 793,144 | -0.38(-0.61%) |
May 09, 2017 | 62.20 | 62.96 | 62.12 | 62.29 | 509,577 | +0.13(+0.20%) |
May 08, 2017 | 62.96 | 63.30 | 61.99 | 62.16 | 592,894 | -0.76(-1.20%) |
May 05, 2017 | 63.25 | 63.25 | 62.41 | 62.92 | 479,719 | -0.25(-0.40%) |
May 04, 2017 | 63.72 | 63.93 | 62.37 | 63.17 | 491,230 | -0.21(-0.33%) |
May 03, 2017 | 62.45 | 63.49 | 62.33 | 63.38 | 548,205 | +0.55(+0.87%) |
May 02, 2017 | 62.71 | 62.92 | 61.91 | 62.83 | 719,569 | +0.21(+0.34%) |
May 01, 2017 | 62.41 | 63.30 | 61.82 | 62.62 | 703,530 | +0.51(+0.81%) |
Apr 28, 2017 | 62.29 | 63.23 | 61.91 | 62.12 | 719,433 | +0.17(+0.27%) |
Apr 27, 2017 | 63.93 | 64.35 | 61.82 | 61.95 | 927,078 | -1.73(-2.71%) |
Apr 26, 2017 | 66.37 | 66.54 | 63.17 | 63.67 | 1,389,695 | -2.70(-4.06%) |
Apr 25, 2017 | 66.45 | 66.79 | 65.70 | 66.37 | 976,434 | +0.38(+0.57%) |
Apr 24, 2017 | 66.29 | 66.58 | 65.82 | 65.99 | 369,494 | +1.22(+1.89%) |
Apr 21, 2017 | 65.23 | 65.65 | 64.68 | 64.77 | 434,025 | -0.42(-0.65%) |
Apr 20, 2017 | 64.39 | 65.40 | 63.89 | 65.19 | 421,743 | +1.14(+1.78%) |
Apr 19, 2017 | 64.18 | 64.98 | 63.89 | 64.05 | 570,602 | +0.46(+0.73%) |
Apr 18, 2017 | 62.54 | 63.80 | 62.37 | 63.59 | 488,500 | +0.17(+0.27%) |
Apr 17, 2017 | 62.29 | 63.42 | 61.86 | 63.42 | 281,874 | +1.26(+2.03%) |
Apr 13, 2017 | 63.09 | 63.93 | 62.10 | 62.16 | 635,278 | -1.01(-1.60%) |
Apr 12, 2017 | 63.93 | 63.93 | 62.58 | 63.17 | 599,182 | -0.72(-1.12%) |
Apr 11, 2017 | 63.30 | 64.01 | 62.62 | 63.89 | 602,696 | +0.21(+0.33%) |
Apr 10, 2017 | 63.72 | 64.10 | 62.96 | 63.67 | 633,347 | +0.17(+0.27%) |
Apr 07, 2017 | 63.51 | 64.64 | 63.38 | 63.51 | 683,857 | -0.67(-1.05%) |
Apr 06, 2017 | 63.17 | 64.60 | 62.33 | 64.18 | 421,944 | +1.39(+2.21%) |
Apr 05, 2017 | 64.73 | 64.98 | 62.71 | 62.79 | 490,161 | -1.18(-1.84%) |
Apr 04, 2017 | 63.51 | 64.43 | 63.35 | 63.97 | 693,666 | +0.04(+0.07%) |