Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 58.81 | 59.23 | 58.77 | 58.86 | 382,177 | +0.19(+0.32%) |
Jun 29, 2017 | 58.92 | 58.93 | 58.26 | 58.67 | 356,570 | -0.44(-0.74%) |
Jun 28, 2017 | 59.19 | 59.78 | 59.01 | 59.11 | 389,457 | +0.17(+0.29%) |
Jun 27, 2017 | 58.77 | 59.21 | 58.37 | 58.94 | 444,631 | -0.16(-0.27%) |
Jun 26, 2017 | 59.14 | 59.37 | 58.72 | 59.10 | 382,459 | -0.07(-0.12%) |
Jun 23, 2017 | 59.50 | 59.73 | 58.91 | 59.17 | 689,939 | -0.25(-0.42%) |
Jun 22, 2017 | 59.87 | 60.31 | 59.24 | 59.42 | 401,427 | -0.52(-0.87%) |
Jun 21, 2017 | 60.70 | 60.77 | 59.70 | 59.95 | 196,894 | -0.67(-1.10%) |
Jun 20, 2017 | 61.53 | 61.64 | 60.43 | 60.62 | 259,691 | -1.01(-1.63%) |
Jun 19, 2017 | 62.87 | 62.87 | 61.45 | 61.62 | 273,958 | -1.06(-1.70%) |
Jun 16, 2017 | 62.38 | 62.98 | 61.59 | 62.69 | 973,662 | +0.57(+0.92%) |
Jun 15, 2017 | 62.07 | 62.65 | 61.77 | 62.11 | 209,286 | -0.58(-0.93%) |
Jun 14, 2017 | 63.27 | 63.27 | 62.33 | 62.70 | 184,656 | -0.04(-0.06%) |
Jun 13, 2017 | 62.54 | 62.93 | 62.29 | 62.74 | 232,998 | +0.29(+0.46%) |
Jun 12, 2017 | 62.93 | 63.61 | 62.18 | 62.45 | 303,389 | -0.48(-0.76%) |
Jun 09, 2017 | 62.42 | 63.15 | 62.21 | 62.92 | 311,462 | +0.35(+0.55%) |
Jun 08, 2017 | 62.15 | 62.64 | 61.66 | 62.57 | 280,842 | +0.18(+0.28%) |
Jun 07, 2017 | 62.83 | 63.07 | 62.30 | 62.40 | 258,429 | -0.27(-0.44%) |
Jun 06, 2017 | 63.62 | 63.75 | 62.42 | 62.67 | 302,510 | -0.71(-1.12%) |
Jun 05, 2017 | 64.82 | 64.93 | 63.36 | 63.38 | 306,974 | -1.64(-2.52%) |
Jun 02, 2017 | 65.52 | 66.04 | 64.81 | 65.02 | 330,508 | +0.02(+0.04%) |
Jun 01, 2017 | 64.27 | 65.01 | 63.77 | 64.99 | 326,034 | +0.89(+1.38%) |
May 31, 2017 | 64.10 | 64.56 | 64.02 | 64.10 | 417,233 | -0.02(-0.03%) |
May 30, 2017 | 63.82 | 64.27 | 63.81 | 64.12 | 654,213 | +0.19(+0.30%) |
May 26, 2017 | 64.07 | 64.23 | 63.43 | 63.93 | 328,797 | -0.14(-0.21%) |
May 25, 2017 | 62.93 | 64.25 | 62.72 | 64.06 | 532,338 | +1.43(+2.29%) |
May 24, 2017 | 62.10 | 62.89 | 62.10 | 62.63 | 455,839 | +0.47(+0.75%) |
May 23, 2017 | 62.49 | 62.55 | 62.01 | 62.16 | 400,096 | -0.10(-0.17%) |
May 22, 2017 | 62.34 | 62.66 | 61.88 | 62.27 | 484,418 | -0.12(-0.19%) |
May 19, 2017 | 62.07 | 62.82 | 61.70 | 62.39 | 628,119 | +0.21(+0.34%) |
May 18, 2017 | 62.74 | 62.78 | 62.04 | 62.18 | 540,675 | -0.53(-0.85%) |
May 17, 2017 | 62.89 | 62.99 | 62.29 | 62.71 | 399,935 | -0.18(-0.28%) |
May 16, 2017 | 64.15 | 64.29 | 62.77 | 62.89 | 270,109 | -1.23(-1.92%) |
May 15, 2017 | 64.13 | 64.62 | 63.93 | 64.12 | 177,452 | +0.02(+0.03%) |
May 12, 2017 | 63.99 | 64.48 | 63.85 | 64.10 | 183,002 | +0.01(+0.01%) |
May 11, 2017 | 64.47 | 64.47 | 63.63 | 64.10 | 265,310 | -0.62(-0.95%) |
May 10, 2017 | 64.47 | 64.94 | 64.29 | 64.71 | 249,880 | +0.29(+0.45%) |
May 09, 2017 | 65.79 | 66.14 | 64.15 | 64.42 | 353,270 | -2.21(-3.32%) |
May 08, 2017 | 66.88 | 67.50 | 66.11 | 66.63 | 174,337 | -0.71(-1.06%) |
May 05, 2017 | 67.02 | 67.56 | 66.71 | 67.35 | 232,768 | +0.46(+0.68%) |
May 04, 2017 | 66.45 | 66.95 | 65.93 | 66.89 | 149,185 | +0.32(+0.48%) |
May 03, 2017 | 66.84 | 67.05 | 66.38 | 66.57 | 181,879 | -0.63(-0.94%) |
May 02, 2017 | 66.71 | 68.25 | 66.66 | 67.20 | 228,700 | +0.24(+0.36%) |
May 01, 2017 | 67.06 | 67.25 | 66.43 | 66.96 | 258,275 | -0.10(-0.16%) |
Apr 28, 2017 | 67.30 | 67.32 | 66.80 | 67.07 | 240,789 | -0.38(-0.56%) |
Apr 27, 2017 | 67.73 | 68.51 | 67.40 | 67.44 | 226,874 | -0.20(-0.30%) |
Apr 26, 2017 | 67.33 | 68.06 | 67.16 | 67.64 | 446,975 | +0.34(+0.50%) |
Apr 25, 2017 | 66.56 | 67.61 | 66.56 | 67.31 | 392,868 | +0.69(+1.03%) |
Apr 24, 2017 | 67.24 | 67.24 | 66.51 | 66.62 | 495,375 | -0.18(-0.28%) |
Apr 21, 2017 | 66.59 | 67.32 | 66.59 | 66.80 | 523,628 | +0.06(+0.10%) |
Apr 20, 2017 | 66.68 | 66.82 | 66.02 | 66.74 | 489,736 | -0.07(-0.11%) |
Apr 19, 2017 | 67.52 | 67.52 | 66.66 | 66.81 | 294,698 | -0.58(-0.87%) |
Apr 18, 2017 | 68.29 | 68.39 | 67.27 | 67.40 | 516,921 | -0.80(-1.17%) |
Apr 17, 2017 | 67.13 | 68.23 | 67.13 | 68.20 | 267,350 | +1.06(+1.59%) |
Apr 13, 2017 | 67.78 | 67.87 | 67.02 | 67.13 | 273,530 | -0.78(-1.16%) |
Apr 12, 2017 | 67.91 | 68.00 | 67.44 | 67.92 | 334,819 | -0.08(-0.12%) |
Apr 11, 2017 | 67.72 | 68.44 | 67.54 | 68.00 | 495,489 | +0.24(+0.35%) |
Apr 10, 2017 | 67.62 | 68.16 | 67.10 | 67.76 | 374,853 | +0.18(+0.27%) |
Apr 07, 2017 | 67.60 | 68.24 | 67.53 | 67.57 | 289,152 | -0.18(-0.26%) |
Apr 06, 2017 | 67.76 | 68.06 | 67.19 | 67.75 | 371,165 | -0.01(-0.01%) |
Apr 05, 2017 | 67.16 | 67.88 | 66.86 | 67.76 | 461,597 | +0.85(+1.27%) |
Apr 04, 2017 | 66.47 | 67.33 | 66.16 | 66.91 | 529,312 | +0.34(+0.52%) |