Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.91 | 62.19 | 61.38 | 61.81 | 2,467,609 | +0.22(+0.36%) |
Jun 29, 2017 | 63.02 | 63.20 | 61.27 | 61.58 | 2,698,492 | -1.55(-2.46%) |
Jun 28, 2017 | 62.42 | 63.21 | 62.22 | 63.13 | 2,576,973 | +1.09(+1.77%) |
Jun 27, 2017 | 62.29 | 62.98 | 62.02 | 62.04 | 2,423,724 | -0.33(-0.53%) |
Jun 26, 2017 | 61.80 | 62.72 | 61.76 | 62.37 | 3,329,245 | +0.73(+1.18%) |
Jun 23, 2017 | 60.46 | 61.85 | 60.19 | 61.64 | 4,404,255 | +1.03(+1.69%) |
Jun 22, 2017 | 60.34 | 61.45 | 60.16 | 60.61 | 4,051,416 | +0.02(+0.03%) |
Jun 21, 2017 | 58.78 | 61.20 | 58.43 | 60.59 | 6,013,030 | +1.81(+3.08%) |
Jun 20, 2017 | 60.11 | 60.36 | 58.64 | 58.78 | 2,659,625 | -1.53(-2.54%) |
Jun 19, 2017 | 60.25 | 60.66 | 60.02 | 60.31 | 2,095,241 | +0.01(+0.02%) |
Jun 16, 2017 | 59.69 | 60.32 | 59.05 | 60.30 | 3,710,211 | +0.70(+1.17%) |
Jun 15, 2017 | 58.84 | 59.70 | 58.63 | 59.61 | 2,454,722 | +0.75(+1.27%) |
Jun 14, 2017 | 59.88 | 60.04 | 58.64 | 58.86 | 2,781,171 | -1.08(-1.79%) |
Jun 13, 2017 | 60.53 | 60.79 | 59.90 | 59.94 | 2,596,230 | -0.78(-1.28%) |
Jun 12, 2017 | 58.94 | 61.41 | 58.94 | 60.71 | 4,905,006 | +1.88(+3.20%) |
Jun 09, 2017 | 58.42 | 58.95 | 57.87 | 58.83 | 2,624,347 | +0.35(+0.60%) |
Jun 08, 2017 | 59.27 | 58.15 | 58.48 | 2,196,135 | -0.79(-1.34%) | |
Jun 07, 2017 | 59.03 | 59.53 | 58.84 | 59.28 | 2,096,513 | +0.47(+0.79%) |
Jun 06, 2017 | 58.05 | 59.44 | 57.76 | 58.81 | 3,798,878 | +0.51(+0.88%) |
Jun 05, 2017 | 58.99 | 59.02 | 57.70 | 58.30 | 4,159,824 | -0.93(-1.57%) |
Jun 02, 2017 | 59.66 | 60.04 | 59.13 | 59.23 | 3,234,606 | -0.42(-0.70%) |
Jun 01, 2017 | 59.09 | 59.95 | 58.76 | 59.64 | 3,398,800 | +0.60(+1.01%) |
May 31, 2017 | 59.52 | 59.74 | 58.84 | 59.04 | 3,893,969 | -0.40(-0.67%) |
May 30, 2017 | 59.52 | 59.68 | 59.27 | 59.44 | 1,731,158 | -0.05(-0.08%) |
May 26, 2017 | 59.52 | 59.59 | 59.13 | 59.49 | 2,072,188 | -0.03(-0.05%) |
May 25, 2017 | 59.76 | 60.39 | 59.41 | 59.52 | 2,566,709 | -0.01(-0.02%) |
May 24, 2017 | 59.56 | 59.86 | 59.23 | 59.53 | 1,704,815 | +0.14(+0.23%) |
May 23, 2017 | 59.87 | 59.94 | 59.27 | 59.39 | 1,636,744 | -0.56(-0.93%) |
May 22, 2017 | 59.60 | 60.02 | 59.33 | 59.95 | 2,725,512 | +0.38(+0.63%) |
May 19, 2017 | 58.48 | 59.78 | 58.07 | 59.58 | 4,196,304 | +1.24(+2.12%) |
May 18, 2017 | 58.48 | 59.07 | 58.21 | 58.34 | 4,538,792 | +0.00(+0.00%) |
May 17, 2017 | 59.13 | 59.15 | 58.25 | 58.34 | 3,734,278 | -0.79(-1.34%) |
May 16, 2017 | 60.20 | 60.31 | 58.76 | 59.13 | 3,749,127 | -0.85(-1.42%) |
May 15, 2017 | 60.11 | 60.56 | 59.73 | 59.98 | 2,207,094 | -0.12(-0.19%) |
May 12, 2017 | 60.51 | 60.80 | 59.91 | 60.10 | 1,942,924 | -0.53(-0.88%) |
May 11, 2017 | 60.36 | 60.89 | 59.90 | 60.63 | 2,729,174 | +0.21(+0.35%) |
May 10, 2017 | 60.96 | 60.96 | 59.86 | 60.42 | 4,592,131 | -1.00(-1.62%) |
May 09, 2017 | 61.26 | 61.69 | 60.00 | 61.41 | 3,280,515 | +0.18(+0.30%) |
May 08, 2017 | 63.11 | 63.48 | 60.96 | 61.23 | 5,172,606 | -1.77(-2.81%) |
May 05, 2017 | 63.09 | 63.77 | 62.14 | 63.00 | 4,891,712 | +1.30(+2.11%) |
May 04, 2017 | 60.96 | 62.07 | 59.01 | 61.69 | 9,845,162 | +0.38(+0.61%) |
May 03, 2017 | 63.20 | 63.65 | 60.15 | 61.31 | 6,809,816 | -2.13(-3.35%) |
May 02, 2017 | 64.43 | 64.73 | 63.21 | 63.44 | 3,391,727 | -0.96(-1.49%) |
May 01, 2017 | 64.63 | 64.71 | 63.74 | 64.40 | 2,233,623 | +0.09(+0.14%) |
Apr 28, 2017 | 64.30 | 64.48 | 63.77 | 64.31 | 2,459,249 | +0.21(+0.33%) |
Apr 27, 2017 | 64.95 | 65.07 | 63.85 | 64.10 | 2,314,487 | -0.55(-0.85%) |
Apr 26, 2017 | 64.15 | 64.93 | 64.12 | 64.65 | 2,188,616 | +0.48(+0.75%) |
Apr 25, 2017 | 63.50 | 64.49 | 63.46 | 64.16 | 3,173,270 | +0.44(+0.70%) |
Apr 24, 2017 | 64.93 | 65.25 | 63.21 | 63.72 | 4,464,542 | -0.86(-1.33%) |
Apr 21, 2017 | 66.30 | 66.45 | 64.13 | 64.58 | 6,097,867 | -1.77(-2.66%) |
Apr 20, 2017 | 66.42 | 66.60 | 65.78 | 66.35 | 2,117,437 | +0.10(+0.15%) |
Apr 19, 2017 | 66.31 | 66.97 | 66.07 | 66.25 | 2,823,660 | +0.17(+0.26%) |
Apr 18, 2017 | 64.72 | 66.27 | 64.46 | 66.08 | 3,664,801 | +1.17(+1.80%) |
Apr 17, 2017 | 64.49 | 64.91 | 64.34 | 64.91 | 1,788,902 | +0.70(+1.08%) |
Apr 13, 2017 | 64.96 | 65.08 | 64.20 | 64.21 | 2,504,368 | -0.68(-1.04%) |
Apr 12, 2017 | 65.51 | 65.60 | 64.79 | 64.89 | 2,370,731 | -0.84(-1.28%) |
Apr 11, 2017 | 65.85 | 66.01 | 65.32 | 65.73 | 1,899,539 | -0.18(-0.28%) |
Apr 10, 2017 | 66.30 | 66.65 | 65.86 | 65.91 | 1,705,678 | -0.43(-0.66%) |
Apr 07, 2017 | 66.54 | 66.74 | 65.97 | 66.35 | 2,118,466 | -0.20(-0.30%) |
Apr 06, 2017 | 67.09 | 67.09 | 66.26 | 66.55 | 2,491,739 | -0.61(-0.91%) |
Apr 05, 2017 | 66.94 | 67.72 | 66.72 | 67.16 | 2,977,348 | +0.30(+0.45%) |
Apr 04, 2017 | 66.36 | 66.92 | 66.15 | 66.86 | 2,021,909 | +0.33(+0.49%) |