Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.34 | 58.57 | 56.34 | 57.97 | 801,822 | +0.05(+0.09%) |
Jun 29, 2017 | 57.94 | 58.31 | 57.19 | 57.92 | 691,163 | -0.24(-0.41%) |
Jun 28, 2017 | 57.51 | 58.32 | 57.07 | 58.16 | 537,921 | +1.04(+1.82%) |
Jun 27, 2017 | 58.34 | 58.84 | 57.05 | 57.12 | 771,441 | -1.18(-2.02%) |
Jun 26, 2017 | 58.39 | 58.76 | 57.03 | 58.30 | 781,836 | -0.17(-0.29%) |
Jun 23, 2017 | 57.56 | 58.47 | 992,352 | -0.21(-0.36%) | ||
Jun 22, 2017 | 57.85 | 59.28 | 57.45 | 58.68 | 684,244 | +1.02(+1.77%) |
Jun 21, 2017 | 57.11 | 58.45 | 56.97 | 57.66 | 799,981 | +0.48(+0.84%) |
Jun 20, 2017 | 57.40 | 58.47 | 56.89 | 57.18 | 1,222,777 | -0.33(-0.57%) |
Jun 19, 2017 | 57.15 | 57.55 | 56.66 | 57.51 | 1,136,451 | +0.36(+0.63%) |
Jun 16, 2017 | 58.45 | 58.45 | 55.62 | 57.15 | 1,494,196 | -1.18(-2.02%) |
Jun 15, 2017 | 58.94 | 59.22 | 58.14 | 58.33 | 677,585 | -1.14(-1.92%) |
Jun 14, 2017 | 58.89 | 59.77 | 58.20 | 59.47 | 630,961 | +0.86(+1.47%) |
Jun 13, 2017 | 58.18 | 58.65 | 57.29 | 58.61 | 1,108,812 | -0.86(-1.45%) |
Jun 12, 2017 | 60.59 | 60.87 | 58.65 | 59.47 | 1,049,189 | -2.19(-3.55%) |
Jun 09, 2017 | 60.47 | 63.40 | 59.55 | 61.66 | 1,528,393 | +1.35(+2.24%) |
Jun 08, 2017 | 59.77 | 60.65 | 59.17 | 60.31 | 717,147 | +0.74(+1.24%) |
Jun 07, 2017 | 59.03 | 59.72 | 58.56 | 59.57 | 524,250 | +0.58(+0.98%) |
Jun 06, 2017 | 57.96 | 59.55 | 57.60 | 58.99 | 767,662 | +0.97(+1.67%) |
Jun 05, 2017 | 59.59 | 59.75 | 57.41 | 58.02 | 1,682,156 | -1.36(-2.29%) |
Jun 02, 2017 | 59.79 | 59.98 | 59.20 | 59.38 | 697,347 | -0.17(-0.29%) |
Jun 01, 2017 | 57.49 | 59.90 | 56.80 | 59.55 | 727,442 | +1.79(+3.10%) |
May 31, 2017 | 57.78 | 58.19 | 57.42 | 57.76 | 1,068,006 | +0.06(+0.10%) |
May 30, 2017 | 57.69 | 58.20 | 57.41 | 57.70 | 674,386 | +0.00(+0.00%) |
May 26, 2017 | 57.99 | 58.61 | 57.50 | 57.70 | 571,086 | -0.24(-0.41%) |
May 25, 2017 | 58.68 | 58.68 | 57.69 | 57.94 | 937,507 | -0.31(-0.53%) |
May 24, 2017 | 57.72 | 58.33 | 57.12 | 58.25 | 867,865 | +0.54(+0.94%) |
May 23, 2017 | 58.32 | 58.65 | 57.58 | 57.71 | 821,826 | -0.61(-1.05%) |
May 22, 2017 | 57.95 | 58.37 | 57.62 | 58.32 | 541,990 | +0.41(+0.71%) |
May 19, 2017 | 57.35 | 58.20 | 57.05 | 57.91 | 728,646 | -0.02(-0.03%) |
May 18, 2017 | 57.19 | 59.00 | 56.75 | 57.93 | 743,771 | +0.71(+1.24%) |
May 17, 2017 | 59.74 | 59.74 | 56.85 | 57.22 | 1,001,545 | -3.25(-5.37%) |
May 16, 2017 | 59.34 | 60.56 | 59.19 | 60.47 | 745,159 | +1.38(+2.34%) |
May 15, 2017 | 58.20 | 59.28 | 58.03 | 59.09 | 645,758 | +0.68(+1.16%) |
May 12, 2017 | 57.14 | 58.56 | 56.77 | 58.41 | 426,356 | +1.03(+1.80%) |
May 11, 2017 | 57.30 | 57.46 | 56.69 | 57.38 | 810,507 | -0.34(-0.59%) |
May 10, 2017 | 57.14 | 57.81 | 56.54 | 57.72 | 729,911 | +0.38(+0.66%) |
May 09, 2017 | 57.52 | 57.75 | 56.72 | 57.34 | 810,639 | +0.14(+0.24%) |
May 08, 2017 | 59.53 | 59.53 | 57.08 | 57.20 | 875,389 | -2.49(-4.17%) |
May 05, 2017 | 60.37 | 60.79 | 58.76 | 59.69 | 853,617 | -0.72(-1.19%) |
May 04, 2017 | 59.00 | 60.50 | 58.91 | 60.41 | 842,388 | +1.51(+2.56%) |
May 03, 2017 | 58.16 | 59.00 | 57.80 | 58.90 | 1,006,731 | +0.39(+0.67%) |
May 02, 2017 | 59.57 | 60.08 | 58.20 | 58.51 | 801,988 | -0.83(-1.40%) |
May 01, 2017 | 58.74 | 60.24 | 58.17 | 59.34 | 1,016,289 | +1.09(+1.87%) |
Apr 28, 2017 | 56.55 | 59.09 | 56.11 | 58.25 | 1,279,560 | +1.95(+3.46%) |
Apr 27, 2017 | 56.55 | 57.45 | 53.64 | 56.30 | 1,130,662 | -0.83(-1.45%) |
Apr 26, 2017 | 57.22 | 57.91 | 56.19 | 57.13 | 560,142 | +0.13(+0.23%) |
Apr 25, 2017 | 56.93 | 58.21 | 56.87 | 57.00 | 967,245 | +0.27(+0.48%) |
Apr 24, 2017 | 57.33 | 57.33 | 55.98 | 56.73 | 864,520 | +0.16(+0.28%) |
Apr 21, 2017 | 56.74 | 57.30 | 56.07 | 56.57 | 738,838 | -0.16(-0.28%) |
Apr 20, 2017 | 56.57 | 56.91 | 55.76 | 56.73 | 429,555 | +0.28(+0.50%) |
Apr 19, 2017 | 55.99 | 56.87 | 55.53 | 56.45 | 536,718 | +0.55(+0.98%) |
Apr 18, 2017 | 56.36 | 56.52 | 55.06 | 55.90 | 805,111 | -0.94(-1.65%) |
Apr 17, 2017 | 56.99 | 57.37 | 56.17 | 56.84 | 583,059 | -0.32(-0.56%) |
Apr 13, 2017 | 56.74 | 57.79 | 56.69 | 57.16 | 829,611 | +0.21(+0.37%) |
Apr 12, 2017 | 56.97 | 57.70 | 56.80 | 56.95 | 481,077 | -0.03(-0.05%) |
Apr 11, 2017 | 58.44 | 58.44 | 56.64 | 56.98 | 934,681 | -1.19(-2.05%) |
Apr 10, 2017 | 58.70 | 58.70 | 57.76 | 58.17 | 427,995 | -0.52(-0.89%) |
Apr 07, 2017 | 57.52 | 58.73 | 57.04 | 58.69 | 598,826 | +1.15(+2.00%) |
Apr 06, 2017 | 57.82 | 57.84 | 56.61 | 57.54 | 516,096 | -0.18(-0.31%) |
Apr 05, 2017 | 58.92 | 59.90 | 57.45 | 57.72 | 955,594 | -1.03(-1.75%) |
Apr 04, 2017 | 57.59 | 58.77 | 57.43 | 58.75 | 1,064,178 | +1.33(+2.32%) |