Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.56 | 55.58 | 54.56 | 55.26 | 732,369 | +0.84(+1.54%) |
Jun 29, 2017 | 55.68 | 55.70 | 53.61 | 54.42 | 604,616 | -1.51(-2.70%) |
Jun 28, 2017 | 55.19 | 56.31 | 54.87 | 55.93 | 653,740 | +1.09(+1.99%) |
Jun 27, 2017 | 55.62 | 55.93 | 54.84 | 54.84 | 481,441 | -0.82(-1.47%) |
Jun 26, 2017 | 56.25 | 56.75 | 55.53 | 55.66 | 479,078 | -0.41(-0.73%) |
Jun 23, 2017 | 56.23 | 56.07 | 1,072,821 | +1.04(+1.89%) | ||
Jun 22, 2017 | 55.95 | 56.55 | 55.00 | 55.03 | 774,228 | -0.88(-1.57%) |
Jun 21, 2017 | 56.07 | 56.63 | 55.89 | 55.91 | 460,009 | +0.08(+0.14%) |
Jun 20, 2017 | 56.02 | 56.24 | 55.65 | 55.83 | 552,632 | -0.24(-0.43%) |
Jun 19, 2017 | 55.65 | 56.17 | 55.27 | 56.07 | 401,746 | +0.83(+1.50%) |
Jun 16, 2017 | 54.59 | 55.44 | 54.47 | 55.24 | 1,014,159 | +0.34(+0.62%) |
Jun 15, 2017 | 54.73 | 55.41 | 53.80 | 54.90 | 872,376 | -0.50(-0.90%) |
Jun 14, 2017 | 57.23 | 57.23 | 55.07 | 55.40 | 769,825 | -1.79(-3.13%) |
Jun 13, 2017 | 56.93 | 58.01 | 56.55 | 57.19 | 738,587 | +0.41(+0.72%) |
Jun 12, 2017 | 58.29 | 58.40 | 55.97 | 56.78 | 1,080,977 | -1.62(-2.77%) |
Jun 09, 2017 | 62.00 | 62.18 | 58.12 | 58.40 | 2,126,531 | -3.62(-5.84%) |
Jun 08, 2017 | 61.87 | 62.72 | 61.46 | 62.02 | 534,342 | +0.32(+0.52%) |
Jun 07, 2017 | 62.36 | 62.55 | 60.49 | 61.70 | 705,565 | -0.63(-1.01%) |
Jun 06, 2017 | 62.41 | 63.42 | 62.15 | 62.33 | 674,817 | -0.36(-0.57%) |
Jun 05, 2017 | 62.94 | 63.69 | 62.58 | 62.69 | 491,504 | -0.36(-0.57%) |
Jun 02, 2017 | 62.25 | 63.21 | 61.89 | 63.05 | 466,114 | +0.87(+1.40%) |
Jun 01, 2017 | 61.25 | 62.20 | 61.03 | 62.18 | 506,755 | +1.02(+1.67%) |
May 31, 2017 | 61.29 | 61.32 | 60.27 | 61.16 | 527,778 | +0.05(+0.08%) |
May 30, 2017 | 60.54 | 61.27 | 60.12 | 61.11 | 533,756 | +0.56(+0.92%) |
May 26, 2017 | 60.40 | 60.76 | 60.10 | 60.55 | 361,207 | +0.03(+0.05%) |
May 25, 2017 | 60.11 | 60.82 | 59.88 | 60.52 | 321,272 | +0.66(+1.10%) |
May 24, 2017 | 59.95 | 60.56 | 59.74 | 59.86 | 368,563 | -0.09(-0.15%) |
May 23, 2017 | 59.21 | 59.97 | 58.96 | 59.95 | 379,052 | +0.85(+1.44%) |
May 22, 2017 | 58.55 | 59.15 | 58.30 | 59.10 | 516,217 | +0.79(+1.35%) |
May 19, 2017 | 57.99 | 58.57 | 57.85 | 58.31 | 525,501 | +0.53(+0.92%) |
May 18, 2017 | 57.33 | 58.64 | 57.03 | 57.78 | 607,904 | +0.36(+0.63%) |
May 17, 2017 | 58.19 | 58.67 | 57.35 | 57.42 | 407,990 | -1.53(-2.60%) |
May 16, 2017 | 58.84 | 59.15 | 58.54 | 58.95 | 408,452 | +0.21(+0.36%) |
May 15, 2017 | 58.42 | 58.91 | 58.42 | 58.74 | 380,877 | +0.37(+0.63%) |
May 12, 2017 | 58.43 | 58.74 | 58.21 | 58.37 | 365,539 | -0.11(-0.19%) |
May 11, 2017 | 58.44 | 58.65 | 58.09 | 58.48 | 264,258 | -0.31(-0.53%) |
May 10, 2017 | 58.74 | 59.07 | 58.32 | 58.79 | 341,194 | +0.08(+0.14%) |
May 09, 2017 | 58.62 | 59.04 | 58.53 | 58.71 | 377,142 | +0.17(+0.29%) |
May 08, 2017 | 58.51 | 58.95 | 58.03 | 58.54 | 408,323 | -0.10(-0.17%) |
May 05, 2017 | 58.19 | 58.65 | 57.55 | 58.64 | 503,860 | +0.60(+1.03%) |
May 04, 2017 | 57.18 | 58.27 | 56.72 | 58.04 | 976,489 | +1.04(+1.82%) |
May 03, 2017 | 64.29 | 64.34 | 56.55 | 57.00 | 2,174,693 | -5.00(-8.06%) |
May 02, 2017 | 62.25 | 62.62 | 61.60 | 62.00 | 499,348 | -0.05(-0.08%) |
May 01, 2017 | 61.67 | 62.10 | 61.24 | 62.05 | 493,355 | +0.56(+0.91%) |
Apr 28, 2017 | 61.85 | 62.09 | 61.34 | 61.49 | 458,580 | -0.30(-0.49%) |
Apr 27, 2017 | 61.77 | 62.25 | 61.65 | 61.79 | 339,635 | +0.16(+0.26%) |
Apr 26, 2017 | 61.65 | 61.89 | 61.40 | 61.63 | 422,900 | -0.10(-0.16%) |
Apr 25, 2017 | 62.31 | 61.52 | 61.73 | 523,295 | -0.08(-0.13%) | |
Apr 24, 2017 | 60.90 | 62.06 | 60.68 | 61.81 | 549,109 | +1.76(+2.93%) |
Apr 21, 2017 | 60.50 | 60.75 | 60.05 | 60.05 | 341,713 | -0.47(-0.78%) |
Apr 20, 2017 | 60.13 | 60.60 | 59.92 | 60.52 | 278,343 | +0.68(+1.14%) |
Apr 19, 2017 | 59.25 | 60.09 | 59.25 | 59.84 | 494,770 | +0.62(+1.05%) |
Apr 18, 2017 | 58.85 | 59.25 | 58.79 | 59.22 | 261,802 | +0.21(+0.36%) |
Apr 17, 2017 | 58.76 | 59.16 | 58.56 | 59.01 | 305,274 | +0.51(+0.87%) |
Apr 13, 2017 | 58.51 | 59.27 | 58.29 | 58.50 | 290,298 | -0.19(-0.32%) |
Apr 12, 2017 | 58.89 | 59.03 | 58.49 | 58.69 | 401,468 | -0.29(-0.49%) |
Apr 11, 2017 | 58.11 | 58.98 | 58.11 | 58.98 | 305,394 | +0.74(+1.27%) |
Apr 10, 2017 | 58.16 | 58.59 | 57.94 | 58.24 | 261,805 | +0.10(+0.17%) |
Apr 07, 2017 | 57.72 | 58.25 | 57.56 | 58.14 | 277,983 | +0.39(+0.68%) |
Apr 06, 2017 | 57.75 | 57.79 | 57.29 | 57.75 | 616,406 | +0.03(+0.05%) |
Apr 05, 2017 | 58.42 | 58.95 | 57.60 | 57.72 | 347,432 | -0.43(-0.74%) |
Apr 04, 2017 | 58.02 | 58.71 | 57.92 | 58.15 | 244,108 | +0.01(+0.02%) |