Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 58.35 | 59.03 | 58.31 | 58.53 | 842,985 | +0.30(+0.52%) |
Jun 29, 2017 | 58.77 | 58.80 | 57.75 | 58.22 | 711,541 | -0.67(-1.14%) |
Jun 28, 2017 | 58.63 | 59.00 | 58.16 | 58.89 | 669,097 | +0.54(+0.92%) |
Jun 27, 2017 | 59.41 | 59.59 | 58.16 | 58.36 | 824,761 | -0.92(-1.56%) |
Jun 26, 2017 | 59.39 | 59.71 | 59.14 | 59.28 | 640,537 | +0.20(+0.34%) |
Jun 23, 2017 | 59.47 | 59.08 | 1,540,595 | -0.17(-0.29%) | ||
Jun 22, 2017 | 59.16 | 59.53 | 58.61 | 59.25 | 742,396 | +0.04(+0.06%) |
Jun 21, 2017 | 59.48 | 59.99 | 59.05 | 59.21 | 1,894,343 | +0.61(+1.05%) |
Jun 20, 2017 | 58.71 | 58.73 | 58.28 | 58.60 | 755,362 | -0.16(-0.27%) |
Jun 19, 2017 | 58.52 | 58.79 | 58.31 | 58.76 | 1,140,834 | +0.58(+0.99%) |
Jun 16, 2017 | 57.53 | 58.19 | 57.41 | 58.19 | 1,368,104 | +0.63(+1.10%) |
Jun 15, 2017 | 57.19 | 57.71 | 57.02 | 57.55 | 559,869 | -0.16(-0.28%) |
Jun 14, 2017 | 57.78 | 58.17 | 57.33 | 57.71 | 534,580 | +0.23(+0.39%) |
Jun 13, 2017 | 57.03 | 57.64 | 56.99 | 57.49 | 1,529,944 | +0.59(+1.04%) |
Jun 12, 2017 | 56.56 | 57.06 | 55.82 | 56.90 | 932,263 | +0.01(+0.02%) |
Jun 09, 2017 | 58.27 | 58.27 | 56.69 | 56.89 | 769,328 | -1.25(-2.15%) |
Jun 08, 2017 | 58.24 | 58.82 | 57.80 | 58.14 | 564,154 | -0.18(-0.31%) |
Jun 07, 2017 | 58.08 | 58.70 | 58.08 | 58.32 | 729,696 | +0.08(+0.13%) |
Jun 06, 2017 | 58.13 | 58.56 | 58.02 | 58.24 | 762,013 | -0.12(-0.21%) |
Jun 05, 2017 | 58.75 | 58.95 | 58.36 | 58.36 | 646,163 | -0.56(-0.94%) |
Jun 02, 2017 | 58.31 | 59.26 | 56.93 | 58.92 | 1,765,522 | +0.75(+1.29%) |
Jun 01, 2017 | 57.89 | 58.18 | 57.47 | 58.17 | 2,105,260 | +0.34(+0.59%) |
May 31, 2017 | 57.74 | 57.95 | 57.45 | 57.83 | 1,059,793 | +0.31(+0.54%) |
May 30, 2017 | 57.17 | 57.66 | 57.13 | 57.52 | 973,200 | +0.61(+1.07%) |
May 26, 2017 | 57.35 | 57.35 | 56.12 | 56.91 | 1,458,080 | -0.67(-1.16%) |
May 25, 2017 | 57.70 | 58.01 | 57.51 | 57.57 | 615,498 | -0.02(-0.03%) |
May 24, 2017 | 57.55 | 57.80 | 57.39 | 57.59 | 544,831 | +0.11(+0.20%) |
May 23, 2017 | 58.13 | 58.39 | 57.43 | 57.48 | 615,196 | -0.37(-0.63%) |
May 22, 2017 | 57.94 | 58.39 | 56.56 | 57.85 | 1,047,887 | +0.02(+0.03%) |
May 19, 2017 | 57.37 | 58.10 | 57.17 | 57.83 | 891,986 | +0.67(+1.17%) |
May 18, 2017 | 57.18 | 57.86 | 57.14 | 57.16 | 968,460 | -0.23(-0.39%) |
May 17, 2017 | 58.32 | 58.43 | 57.11 | 57.38 | 985,898 | -1.45(-2.46%) |
May 16, 2017 | 58.76 | 59.17 | 57.94 | 58.83 | 782,785 | -0.03(-0.05%) |
May 15, 2017 | 58.60 | 59.66 | 58.31 | 58.86 | 1,012,815 | +0.55(+0.94%) |
May 12, 2017 | 58.82 | 58.88 | 58.21 | 58.32 | 517,331 | -0.50(-0.85%) |
May 11, 2017 | 59.23 | 59.67 | 58.50 | 58.82 | 767,161 | -0.64(-1.08%) |
May 10, 2017 | 58.42 | 59.64 | 58.29 | 59.45 | 1,147,558 | +1.02(+1.74%) |
May 09, 2017 | 58.31 | 58.63 | 57.98 | 58.44 | 1,043,921 | +0.30(+0.52%) |
May 08, 2017 | 58.35 | 58.91 | 57.70 | 58.14 | 1,437,977 | -0.08(-0.13%) |
May 05, 2017 | 58.07 | 58.32 | 57.70 | 58.21 | 940,508 | +0.34(+0.59%) |
May 04, 2017 | 58.23 | 58.52 | 57.82 | 57.87 | 715,635 | -0.56(-0.97%) |
May 03, 2017 | 59.12 | 59.21 | 58.27 | 58.44 | 1,588,736 | -0.80(-1.35%) |
May 02, 2017 | 61.09 | 61.09 | 58.28 | 59.24 | 2,271,670 | -1.82(-2.97%) |
May 01, 2017 | 61.29 | 61.37 | 60.97 | 61.05 | 1,382,135 | -0.11(-0.18%) |
Apr 28, 2017 | 61.18 | 61.37 | 60.68 | 61.17 | 1,421,238 | +0.01(+0.02%) |
Apr 27, 2017 | 61.11 | 61.35 | 60.92 | 61.16 | 1,333,187 | +0.10(+0.17%) |
Apr 26, 2017 | 61.43 | 61.43 | 61.00 | 61.05 | 950,720 | -0.38(-0.61%) |
Apr 25, 2017 | 62.00 | 62.00 | 61.41 | 61.43 | 709,041 | -0.26(-0.43%) |
Apr 24, 2017 | 61.24 | 61.89 | 60.64 | 61.69 | 1,130,219 | +0.93(+1.53%) |
Apr 21, 2017 | 61.01 | 61.06 | 60.59 | 60.76 | 755,853 | -0.16(-0.26%) |
Apr 20, 2017 | 61.30 | 61.31 | 60.81 | 60.92 | 804,818 | -0.24(-0.40%) |
Apr 19, 2017 | 61.31 | 61.42 | 60.71 | 61.17 | 1,143,431 | +0.13(+0.22%) |
Apr 18, 2017 | 60.56 | 61.12 | 60.38 | 61.04 | 791,956 | +0.40(+0.67%) |
Apr 17, 2017 | 60.40 | 60.81 | 60.38 | 60.63 | 675,223 | +0.21(+0.34%) |
Apr 13, 2017 | 60.86 | 61.04 | 60.39 | 60.42 | 815,844 | -0.44(-0.73%) |
Apr 12, 2017 | 61.02 | 61.42 | 60.73 | 60.87 | 702,274 | -0.21(-0.34%) |
Apr 11, 2017 | 60.78 | 61.08 | 60.42 | 61.07 | 1,095,722 | +0.24(+0.39%) |
Apr 10, 2017 | 60.60 | 60.86 | 60.25 | 60.84 | 562,760 | +0.26(+0.43%) |
Apr 07, 2017 | 59.88 | 60.73 | 59.76 | 60.57 | 1,054,619 | +0.48(+0.80%) |
Apr 06, 2017 | 59.84 | 60.15 | 59.46 | 60.09 | 1,549,908 | +0.37(+0.61%) |
Apr 05, 2017 | 60.23 | 60.33 | 59.50 | 59.73 | 1,092,287 | -0.38(-0.63%) |
Apr 04, 2017 | 60.34 | 61.15 | 60.07 | 60.10 | 1,003,028 | -0.56(-0.93%) |