Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.49 | 62.06 | 61.05 | 61.31 | 653,405 | -0.05(-0.08%) |
Jun 29, 2017 | 62.12 | 62.12 | 60.90 | 61.36 | 1,261,361 | -1.05(-1.68%) |
Jun 28, 2017 | 60.77 | 62.47 | 59.90 | 62.41 | 988,226 | +2.22(+3.69%) |
Jun 27, 2017 | 61.96 | 62.20 | 59.99 | 60.19 | 1,460,275 | -2.14(-3.43%) |
Jun 26, 2017 | 64.05 | 64.41 | 60.79 | 62.33 | 1,363,383 | -1.49(-2.33%) |
Jun 23, 2017 | 63.04 | 64.00 | 62.92 | 63.82 | 1,556,154 | +0.78(+1.24%) |
Jun 22, 2017 | 62.28 | 63.30 | 62.05 | 63.04 | 1,260,032 | +0.64(+1.03%) |
Jun 21, 2017 | 61.49 | 62.61 | 61.34 | 62.40 | 1,428,484 | +1.07(+1.74%) |
Jun 20, 2017 | 62.52 | 63.44 | 61.17 | 61.33 | 1,757,682 | -1.02(-1.64%) |
Jun 19, 2017 | 60.00 | 62.42 | 60.00 | 62.35 | 2,138,126 | +2.72(+4.56%) |
Jun 16, 2017 | 59.55 | 60.41 | 58.93 | 59.63 | 1,490,485 | +0.17(+0.29%) |
Jun 15, 2017 | 58.38 | 59.86 | 57.35 | 59.46 | 1,941,950 | +0.50(+0.85%) |
Jun 14, 2017 | 59.75 | 60.13 | 58.14 | 58.96 | 1,681,655 | -0.62(-1.04%) |
Jun 13, 2017 | 60.38 | 60.99 | 58.53 | 59.58 | 2,463,216 | -0.43(-0.72%) |
Jun 12, 2017 | 60.64 | 60.64 | 56.94 | 60.01 | 3,637,765 | -1.65(-2.68%) |
Jun 09, 2017 | 65.02 | 65.80 | 59.03 | 61.66 | 3,575,337 | -3.33(-5.12%) |
Jun 08, 2017 | 65.25 | 65.25 | 63.78 | 64.99 | 1,404,390 | -0.13(-0.20%) |
Jun 07, 2017 | 65.54 | 65.89 | 63.45 | 65.12 | 2,015,939 | -0.42(-0.64%) |
Jun 06, 2017 | 65.66 | 68.07 | 64.77 | 65.54 | 2,362,321 | -0.18(-0.27%) |
Jun 05, 2017 | 65.38 | 66.11 | 65.14 | 65.72 | 1,661,604 | -0.98(-1.47%) |
Jun 02, 2017 | 64.95 | 66.76 | 64.52 | 66.70 | 2,075,215 | +1.83(+2.82%) |
Jun 01, 2017 | 63.86 | 64.89 | 63.01 | 64.87 | 1,729,250 | +1.33(+2.09%) |
May 31, 2017 | 64.94 | 65.94 | 62.81 | 63.54 | 6,260,407 | -1.36(-2.10%) |
May 30, 2017 | 66.70 | 67.70 | 63.62 | 64.90 | 3,667,401 | -1.92(-2.87%) |
May 26, 2017 | 66.39 | 67.86 | 63.62 | 66.82 | 6,546,882 | +5.08(+8.23%) |
May 25, 2017 | 61.57 | 62.05 | 60.90 | 61.74 | 2,628,747 | +0.67(+1.10%) |
May 24, 2017 | 60.87 | 61.42 | 60.64 | 61.07 | 2,255,524 | +0.58(+0.96%) |
May 23, 2017 | 62.64 | 62.64 | 60.41 | 60.49 | 2,135,437 | -1.58(-2.55%) |
May 22, 2017 | 60.90 | 62.23 | 60.61 | 62.07 | 1,868,845 | +1.76(+2.92%) |
May 19, 2017 | 59.98 | 61.50 | 59.98 | 60.31 | 1,621,456 | +0.77(+1.29%) |
May 18, 2017 | 57.24 | 59.69 | 56.30 | 59.54 | 1,673,094 | +2.19(+3.82%) |
May 17, 2017 | 58.22 | 58.55 | 56.15 | 57.35 | 2,157,586 | -1.74(-2.94%) |
May 16, 2017 | 57.62 | 59.77 | 57.48 | 59.09 | 2,380,862 | +1.97(+3.45%) |
May 15, 2017 | 56.50 | 57.68 | 56.31 | 57.12 | 979,128 | +0.78(+1.38%) |
May 12, 2017 | 56.02 | 56.69 | 55.81 | 56.34 | 576,071 | +0.33(+0.59%) |
May 11, 2017 | 56.41 | 56.46 | 55.55 | 56.01 | 852,052 | -0.34(-0.60%) |
May 10, 2017 | 55.18 | 56.40 | 55.09 | 56.35 | 979,144 | +1.30(+2.36%) |
May 09, 2017 | 55.32 | 55.53 | 54.72 | 55.05 | 902,064 | -0.19(-0.34%) |
May 08, 2017 | 54.50 | 55.48 | 54.24 | 55.24 | 1,055,648 | +0.85(+1.56%) |
May 05, 2017 | 54.39 | 54.48 | 53.67 | 54.39 | 996,250 | +0.22(+0.41%) |
May 04, 2017 | 54.31 | 54.78 | 53.78 | 54.17 | 958,179 | +0.14(+0.26%) |
May 03, 2017 | 53.86 | 54.36 | 53.26 | 54.03 | 858,187 | +0.02(+0.04%) |
May 02, 2017 | 54.08 | 54.22 | 53.39 | 54.01 | 895,297 | -0.23(-0.42%) |
May 01, 2017 | 53.99 | 54.50 | 53.63 | 54.24 | 814,426 | +0.62(+1.16%) |
Apr 28, 2017 | 53.56 | 53.77 | 52.88 | 53.62 | 551,111 | +0.09(+0.17%) |
Apr 27, 2017 | 53.10 | 53.88 | 53.04 | 53.53 | 616,900 | +0.54(+1.02%) |
Apr 26, 2017 | 52.61 | 53.19 | 52.29 | 52.99 | 826,118 | +0.79(+1.51%) |
Apr 25, 2017 | 52.91 | 52.96 | 52.14 | 52.20 | 765,282 | -0.35(-0.67%) |
Apr 24, 2017 | 52.75 | 52.92 | 51.86 | 52.55 | 1,306,648 | +0.72(+1.39%) |
Apr 21, 2017 | 52.81 | 53.37 | 51.63 | 51.83 | 1,214,177 | -0.67(-1.28%) |
Apr 20, 2017 | 51.36 | 52.59 | 50.79 | 52.50 | 1,537,480 | +1.49(+2.92%) |
Apr 19, 2017 | 50.57 | 51.42 | 50.43 | 51.01 | 865,166 | +0.70(+1.39%) |
Apr 18, 2017 | 50.65 | 50.67 | 50.09 | 50.31 | 841,893 | -0.49(-0.96%) |
Apr 17, 2017 | 50.58 | 51.23 | 50.41 | 50.80 | 1,000,347 | +0.13(+0.26%) |
Apr 13, 2017 | 50.49 | 51.15 | 50.49 | 50.67 | 810,313 | +0.19(+0.38%) |
Apr 12, 2017 | 51.13 | 51.46 | 50.36 | 50.48 | 619,455 | -0.57(-1.12%) |
Apr 11, 2017 | 50.69 | 51.05 | 50.18 | 51.05 | 1,040,393 | +0.26(+0.51%) |
Apr 10, 2017 | 51.63 | 51.95 | 50.71 | 50.79 | 1,312,608 | -0.80(-1.55%) |
Apr 07, 2017 | 51.09 | 51.73 | 50.90 | 51.59 | 1,179,553 | +0.37(+0.72%) |
Apr 06, 2017 | 50.70 | 51.24 | 49.90 | 51.22 | 1,090,436 | +0.60(+1.19%) |
Apr 05, 2017 | 51.02 | 51.59 | 50.44 | 50.62 | 1,332,808 | -0.35(-0.69%) |
Apr 04, 2017 | 51.10 | 51.71 | 50.89 | 50.97 | 852,310 | -0.36(-0.70%) |