Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.38 | 61.70 | 60.76 | 61.09 | 607,240 | -0.19(-0.32%) |
Jun 29, 2017 | 61.80 | 61.86 | 60.68 | 61.28 | 558,879 | -1.13(-1.82%) |
Jun 28, 2017 | 62.26 | 62.54 | 61.78 | 62.42 | 403,581 | +0.38(+0.61%) |
Jun 27, 2017 | 62.48 | 62.62 | 61.85 | 62.04 | 600,785 | -0.22(-0.35%) |
Jun 26, 2017 | 62.67 | 63.03 | 62.08 | 62.26 | 370,788 | -0.81(-1.29%) |
Jun 23, 2017 | 62.62 | 63.24 | 62.10 | 63.07 | 587,584 | +0.77(+1.24%) |
Jun 22, 2017 | 62.01 | 62.35 | 61.69 | 62.30 | 548,125 | +0.76(+1.24%) |
Jun 21, 2017 | 60.93 | 61.71 | 60.39 | 61.54 | 375,751 | +0.55(+0.90%) |
Jun 20, 2017 | 61.08 | 61.53 | 60.91 | 60.99 | 429,591 | -0.22(-0.36%) |
Jun 19, 2017 | 60.70 | 61.21 | 60.33 | 61.21 | 587,133 | +0.26(+0.43%) |
Jun 16, 2017 | 60.66 | 61.77 | 60.66 | 60.94 | 1,408,527 | +0.03(+0.06%) |
Jun 15, 2017 | 59.40 | 61.16 | 59.28 | 60.91 | 857,604 | +0.71(+1.18%) |
Jun 14, 2017 | 62.90 | 63.15 | 59.85 | 60.20 | 1,046,442 | -1.97(-3.17%) |
Jun 13, 2017 | 61.52 | 62.21 | 61.04 | 62.17 | 1,009,132 | +1.15(+1.88%) |
Jun 12, 2017 | 60.66 | 61.34 | 60.60 | 61.02 | 586,243 | +0.06(+0.10%) |
Jun 09, 2017 | 61.61 | 61.79 | 60.54 | 60.97 | 725,473 | -1.29(-2.07%) |
Jun 08, 2017 | 62.71 | 62.71 | 61.52 | 62.25 | 738,890 | -0.71(-1.12%) |
Jun 07, 2017 | 63.53 | 63.64 | 62.44 | 62.96 | 680,280 | -0.97(-1.51%) |
Jun 06, 2017 | 63.15 | 64.09 | 62.88 | 63.92 | 1,095,823 | +1.62(+2.60%) |
Jun 05, 2017 | 62.97 | 63.06 | 61.76 | 62.30 | 467,663 | -0.53(-0.84%) |
Jun 02, 2017 | 63.23 | 63.56 | 62.76 | 62.83 | 679,441 | +0.31(+0.50%) |
Jun 01, 2017 | 62.06 | 63.02 | 61.81 | 62.52 | 574,501 | -0.18(-0.29%) |
May 31, 2017 | 61.44 | 63.03 | 61.44 | 62.70 | 884,728 | +1.33(+2.16%) |
May 30, 2017 | 61.21 | 61.71 | 60.66 | 61.38 | 492,305 | -0.46(-0.75%) |
May 26, 2017 | 61.96 | 62.27 | 61.53 | 61.84 | 413,329 | +0.23(+0.37%) |
May 25, 2017 | 61.09 | 61.81 | 60.95 | 61.61 | 594,119 | -0.02(-0.03%) |
May 24, 2017 | 60.39 | 61.71 | 60.14 | 61.63 | 757,587 | +1.07(+1.76%) |
May 23, 2017 | 61.41 | 61.94 | 60.39 | 60.56 | 746,728 | -0.69(-1.13%) |
May 22, 2017 | 61.40 | 62.09 | 61.11 | 61.25 | 491,548 | -0.04(-0.07%) |
May 19, 2017 | 61.32 | 61.76 | 61.10 | 61.29 | 975,577 | +0.55(+0.90%) |
May 18, 2017 | 61.11 | 61.22 | 59.95 | 60.75 | 1,070,835 | -0.42(-0.69%) |
May 17, 2017 | 62.38 | 62.59 | 60.70 | 61.17 | 946,194 | -0.38(-0.61%) |
May 16, 2017 | 60.43 | 61.90 | 60.43 | 61.54 | 941,727 | +1.40(+2.33%) |
May 15, 2017 | 59.81 | 60.70 | 59.61 | 60.14 | 845,035 | +0.81(+1.36%) |
May 12, 2017 | 58.93 | 59.70 | 58.93 | 59.33 | 865,897 | +0.72(+1.23%) |
May 11, 2017 | 57.99 | 59.04 | 57.74 | 58.61 | 1,034,541 | +0.71(+1.22%) |
May 10, 2017 | 57.90 | 58.10 | 56.79 | 57.91 | 721,926 | +1.45(+2.56%) |
May 09, 2017 | 55.91 | 56.68 | 55.65 | 56.46 | 576,986 | +0.15(+0.27%) |
May 08, 2017 | 55.77 | 56.45 | 55.44 | 56.31 | 487,694 | +0.54(+0.96%) |
May 05, 2017 | 55.20 | 56.28 | 54.99 | 55.77 | 644,612 | +0.81(+1.47%) |
May 04, 2017 | 55.03 | 55.25 | 54.54 | 54.97 | 782,146 | -0.75(-1.34%) |
May 03, 2017 | 56.18 | 57.03 | 55.66 | 55.71 | 924,754 | -0.54(-0.96%) |
May 02, 2017 | 55.48 | 56.55 | 55.20 | 56.25 | 865,908 | +0.71(+1.29%) |
May 01, 2017 | 56.88 | 57.01 | 55.28 | 55.54 | 873,820 | -1.71(-2.98%) |
Apr 28, 2017 | 56.48 | 57.38 | 56.09 | 57.24 | 1,202,294 | +0.92(+1.64%) |
Apr 27, 2017 | 56.28 | 56.54 | 55.67 | 56.32 | 1,048,898 | -0.07(-0.12%) |
Apr 26, 2017 | 55.87 | 56.58 | 55.15 | 56.39 | 1,177,518 | +0.29(+0.52%) |
Apr 25, 2017 | 56.43 | 56.95 | 55.04 | 56.09 | 1,337,868 | -1.01(-1.77%) |
Apr 24, 2017 | 57.18 | 57.49 | 56.86 | 57.10 | 1,105,354 | -0.95(-1.64%) |
Apr 21, 2017 | 58.18 | 58.47 | 57.63 | 58.05 | 1,136,428 | -0.16(-0.27%) |
Apr 20, 2017 | 57.81 | 58.38 | 57.52 | 58.21 | 896,408 | +0.29(+0.49%) |
Apr 19, 2017 | 58.18 | 58.49 | 57.01 | 57.92 | 1,067,371 | -0.71(-1.22%) |
Apr 18, 2017 | 58.42 | 58.74 | 57.50 | 58.64 | 921,559 | -0.01(-0.01%) |
Apr 17, 2017 | 58.27 | 59.07 | 58.27 | 58.65 | 469,936 | +0.39(+0.66%) |
Apr 13, 2017 | 58.80 | 59.07 | 58.20 | 58.26 | 877,547 | -0.50(-0.84%) |
Apr 12, 2017 | 58.36 | 58.81 | 57.78 | 58.76 | 567,037 | +0.37(+0.63%) |
Apr 11, 2017 | 57.89 | 58.72 | 57.31 | 58.39 | 866,422 | +1.11(+1.94%) |
Apr 10, 2017 | 56.12 | 57.61 | 56.08 | 57.28 | 625,966 | +0.82(+1.44%) |
Apr 07, 2017 | 57.39 | 57.76 | 56.24 | 56.46 | 718,219 | -0.08(-0.13%) |
Apr 06, 2017 | 56.33 | 56.94 | 55.81 | 56.54 | 443,037 | +0.18(+0.31%) |
Apr 05, 2017 | 55.53 | 56.70 | 55.49 | 56.36 | 720,075 | +0.57(+1.02%) |
Apr 04, 2017 | 55.95 | 56.13 | 55.33 | 55.79 | 594,920 | -0.01(-0.02%) |