Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 58.81 | 59.23 | 58.77 | 58.86 | 382,203 | +0.19(+0.32%) |
Jun 29, 2017 | 58.92 | 58.93 | 58.26 | 58.67 | 356,594 | -0.43(-0.74%) |
Jun 28, 2017 | 59.19 | 59.77 | 59.01 | 59.11 | 389,483 | +0.17(+0.29%) |
Jun 27, 2017 | 58.77 | 59.20 | 58.36 | 58.94 | 444,661 | -0.16(-0.27%) |
Jun 26, 2017 | 59.14 | 59.36 | 58.71 | 59.10 | 382,485 | -0.07(-0.12%) |
Jun 23, 2017 | 59.49 | 59.73 | 58.90 | 59.17 | 689,985 | -0.25(-0.42%) |
Jun 22, 2017 | 59.86 | 60.31 | 59.23 | 59.42 | 401,454 | -0.52(-0.87%) |
Jun 21, 2017 | 60.69 | 60.77 | 59.69 | 59.94 | 196,907 | -0.67(-1.10%) |
Jun 20, 2017 | 61.52 | 61.64 | 60.43 | 60.61 | 259,708 | -1.01(-1.63%) |
Jun 19, 2017 | 62.87 | 62.87 | 61.44 | 61.62 | 273,976 | -1.06(-1.70%) |
Jun 16, 2017 | 62.38 | 62.97 | 61.59 | 62.68 | 973,727 | +0.57(+0.92%) |
Jun 15, 2017 | 62.06 | 62.64 | 61.76 | 62.11 | 209,300 | -0.58(-0.93%) |
Jun 14, 2017 | 63.27 | 63.27 | 62.33 | 62.69 | 184,669 | -0.04(-0.06%) |
Jun 13, 2017 | 62.54 | 62.92 | 62.29 | 62.73 | 233,014 | +0.29(+0.46%) |
Jun 12, 2017 | 62.92 | 63.60 | 62.18 | 62.44 | 303,409 | -0.48(-0.76%) |
Jun 09, 2017 | 62.42 | 63.15 | 62.20 | 62.92 | 311,483 | +0.35(+0.55%) |
Jun 08, 2017 | 62.14 | 62.63 | 61.66 | 62.57 | 280,861 | +0.18(+0.28%) |
Jun 07, 2017 | 62.83 | 63.06 | 62.30 | 62.39 | 258,446 | -0.27(-0.44%) |
Jun 06, 2017 | 63.62 | 63.75 | 62.42 | 62.67 | 302,531 | -0.71(-1.12%) |
Jun 05, 2017 | 64.82 | 64.92 | 63.36 | 63.38 | 306,994 | -1.64(-2.52%) |
Jun 02, 2017 | 65.52 | 66.03 | 64.81 | 65.01 | 330,530 | +0.02(+0.04%) |
Jun 01, 2017 | 64.27 | 65.00 | 63.77 | 64.99 | 326,056 | +0.89(+1.38%) |
May 31, 2017 | 64.10 | 64.55 | 64.01 | 64.10 | 417,261 | -0.02(-0.03%) |
May 30, 2017 | 63.82 | 64.26 | 63.81 | 64.12 | 654,257 | +0.19(+0.30%) |
May 26, 2017 | 64.07 | 64.23 | 63.42 | 63.92 | 328,820 | -0.14(-0.21%) |
May 25, 2017 | 62.92 | 64.25 | 62.72 | 64.06 | 532,374 | +1.43(+2.29%) |
May 24, 2017 | 62.09 | 62.88 | 62.09 | 62.63 | 455,870 | +0.47(+0.75%) |
May 23, 2017 | 62.48 | 62.55 | 62.01 | 62.16 | 400,123 | -0.10(-0.17%) |
May 22, 2017 | 62.34 | 62.66 | 61.88 | 62.26 | 484,450 | -0.12(-0.19%) |
May 19, 2017 | 62.06 | 62.82 | 61.69 | 62.38 | 628,162 | +0.21(+0.34%) |
May 18, 2017 | 62.74 | 62.77 | 62.04 | 62.18 | 540,711 | -0.53(-0.85%) |
May 17, 2017 | 62.88 | 62.99 | 62.29 | 62.71 | 399,961 | -0.18(-0.28%) |
May 16, 2017 | 64.14 | 64.29 | 62.76 | 62.88 | 270,127 | -1.23(-1.92%) |
May 15, 2017 | 64.12 | 64.62 | 63.92 | 64.12 | 177,464 | +0.02(+0.03%) |
May 12, 2017 | 63.99 | 64.48 | 63.84 | 64.10 | 183,014 | +0.01(+0.01%) |
May 11, 2017 | 64.46 | 64.46 | 63.63 | 64.09 | 265,328 | -0.62(-0.95%) |
May 10, 2017 | 64.47 | 64.93 | 64.28 | 64.71 | 249,897 | +0.29(+0.45%) |
May 09, 2017 | 65.79 | 66.13 | 64.15 | 64.42 | 353,294 | -2.21(-3.32%) |
May 08, 2017 | 66.88 | 67.50 | 66.11 | 66.63 | 174,349 | -0.71(-1.06%) |
May 05, 2017 | 67.01 | 67.55 | 66.70 | 67.34 | 232,783 | +0.46(+0.68%) |
May 04, 2017 | 66.45 | 66.94 | 65.93 | 66.89 | 149,195 | +0.32(+0.48%) |
May 03, 2017 | 66.84 | 67.05 | 66.37 | 66.57 | 181,891 | -0.63(-0.94%) |
May 02, 2017 | 66.70 | 68.25 | 66.66 | 67.20 | 228,715 | +0.24(+0.36%) |
May 01, 2017 | 67.05 | 67.25 | 66.43 | 66.96 | 258,293 | -0.10(-0.16%) |
Apr 28, 2017 | 67.29 | 67.31 | 66.80 | 67.06 | 240,806 | -0.38(-0.56%) |
Apr 27, 2017 | 67.73 | 68.50 | 67.39 | 67.44 | 226,889 | -0.20(-0.30%) |
Apr 26, 2017 | 67.33 | 68.06 | 67.16 | 67.64 | 447,005 | +0.34(+0.50%) |
Apr 25, 2017 | 66.56 | 67.61 | 66.56 | 67.30 | 392,894 | +0.69(+1.03%) |
Apr 24, 2017 | 67.24 | 67.24 | 66.50 | 66.61 | 495,408 | -0.18(-0.28%) |
Apr 21, 2017 | 66.58 | 67.32 | 66.58 | 66.80 | 523,664 | +0.06(+0.10%) |
Apr 20, 2017 | 66.68 | 66.81 | 66.01 | 66.73 | 489,769 | -0.07(-0.11%) |
Apr 19, 2017 | 67.52 | 67.52 | 66.65 | 66.81 | 294,718 | -0.58(-0.87%) |
Apr 18, 2017 | 68.29 | 68.38 | 67.26 | 67.39 | 516,955 | -0.80(-1.17%) |
Apr 17, 2017 | 67.13 | 68.22 | 67.13 | 68.19 | 267,368 | +1.06(+1.59%) |
Apr 13, 2017 | 67.78 | 67.86 | 67.01 | 67.13 | 273,549 | -0.78(-1.16%) |
Apr 12, 2017 | 67.90 | 68.00 | 67.44 | 67.91 | 334,841 | -0.08(-0.12%) |
Apr 11, 2017 | 67.71 | 68.43 | 67.53 | 67.99 | 495,523 | +0.24(+0.35%) |
Apr 10, 2017 | 67.62 | 68.16 | 67.09 | 67.75 | 374,879 | +0.18(+0.27%) |
Apr 07, 2017 | 67.59 | 68.24 | 67.53 | 67.57 | 289,171 | -0.18(-0.26%) |
Apr 06, 2017 | 67.76 | 68.06 | 67.18 | 67.74 | 371,190 | -0.01(-0.01%) |
Apr 05, 2017 | 67.15 | 67.87 | 66.85 | 67.75 | 461,628 | +0.85(+1.27%) |
Apr 04, 2017 | 66.46 | 67.33 | 66.16 | 66.90 | 529,348 | +0.34(+0.52%) |