Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.99 | 62.28 | 60.97 | 61.78 | 1,272,069 | +0.92(+1.52%) |
Jun 29, 2017 | 62.26 | 62.41 | 60.47 | 60.85 | 1,011,990 | -0.85(-1.38%) |
Jun 28, 2017 | 60.86 | 61.94 | 60.57 | 61.70 | 647,023 | +1.58(+2.63%) |
Jun 27, 2017 | 60.92 | 61.14 | 60.13 | 60.13 | 655,181 | -0.78(-1.28%) |
Jun 26, 2017 | 60.39 | 61.18 | 59.96 | 60.91 | 514,482 | +0.59(+0.98%) |
Jun 23, 2017 | 60.15 | 60.41 | 59.80 | 60.31 | 628,982 | +0.39(+0.64%) |
Jun 22, 2017 | 60.02 | 60.43 | 59.72 | 59.93 | 674,343 | -0.22(-0.36%) |
Jun 21, 2017 | 61.83 | 61.83 | 60.07 | 60.14 | 1,050,141 | -1.59(-2.57%) |
Jun 20, 2017 | 62.05 | 62.23 | 61.63 | 61.73 | 803,320 | -0.58(-0.94%) |
Jun 19, 2017 | 61.08 | 62.38 | 60.85 | 62.31 | 806,372 | +1.57(+2.58%) |
Jun 16, 2017 | 60.31 | 60.76 | 59.85 | 60.75 | 670,771 | +0.38(+0.62%) |
Jun 15, 2017 | 59.41 | 60.49 | 59.21 | 60.37 | 738,401 | +0.00(+0.00%) |
Jun 14, 2017 | 60.93 | 60.99 | 59.71 | 60.37 | 661,984 | -0.43(-0.71%) |
Jun 13, 2017 | 61.26 | 61.36 | 60.59 | 60.80 | 492,788 | -0.22(-0.35%) |
Jun 12, 2017 | 60.21 | 61.07 | 59.61 | 61.01 | 689,888 | +0.91(+1.51%) |
Jun 09, 2017 | 59.92 | 61.09 | 59.79 | 60.11 | 728,711 | +0.54(+0.90%) |
Jun 08, 2017 | 57.88 | 59.72 | 57.40 | 59.57 | 754,210 | +1.91(+3.31%) |
Jun 07, 2017 | 58.30 | 58.85 | 57.36 | 57.66 | 758,883 | -0.94(-1.61%) |
Jun 06, 2017 | 57.53 | 59.11 | 57.16 | 58.60 | 789,710 | +0.48(+0.83%) |
Jun 05, 2017 | 58.50 | 58.67 | 58.05 | 58.12 | 659,128 | -0.39(-0.66%) |
Jun 02, 2017 | 58.58 | 58.75 | 57.83 | 58.50 | 688,650 | -0.07(-0.12%) |
Jun 01, 2017 | 57.03 | 58.70 | 56.58 | 58.57 | 1,670,451 | +1.96(+3.47%) |
May 31, 2017 | 57.53 | 57.91 | 56.39 | 56.61 | 810,027 | -1.31(-2.26%) |
May 30, 2017 | 57.86 | 58.31 | 57.53 | 57.92 | 367,133 | -0.30(-0.51%) |
May 26, 2017 | 57.94 | 58.39 | 57.86 | 58.22 | 328,477 | +0.25(+0.43%) |
May 25, 2017 | 58.37 | 58.78 | 57.65 | 57.96 | 451,342 | -0.28(-0.48%) |
May 24, 2017 | 58.04 | 58.39 | 57.72 | 58.24 | 510,482 | +0.30(+0.51%) |
May 23, 2017 | 58.41 | 58.41 | 57.23 | 57.95 | 577,954 | -0.35(-0.60%) |
May 22, 2017 | 58.23 | 58.39 | 57.50 | 58.30 | 545,919 | +0.50(+0.87%) |
May 19, 2017 | 56.46 | 58.23 | 56.22 | 57.79 | 747,756 | +1.78(+3.19%) |
May 18, 2017 | 55.74 | 56.42 | 55.37 | 56.01 | 650,368 | -0.04(-0.08%) |
May 17, 2017 | 58.57 | 57.66 | 55.95 | 56.05 | 614,357 | -2.51(-4.29%) |
May 16, 2017 | 59.03 | 59.16 | 57.75 | 58.57 | 741,038 | -0.39(-0.67%) |
May 15, 2017 | 59.16 | 59.55 | 58.78 | 58.96 | 826,724 | +0.30(+0.50%) |
May 12, 2017 | 59.36 | 59.36 | 58.30 | 58.66 | 496,892 | -0.76(-1.28%) |
May 11, 2017 | 59.40 | 59.74 | 58.72 | 59.43 | 645,059 | -0.59(-0.99%) |
May 10, 2017 | 60.11 | 60.48 | 59.77 | 60.02 | 405,846 | +0.10(+0.16%) |
May 09, 2017 | 60.01 | 60.47 | 59.68 | 59.92 | 598,273 | -0.01(-0.02%) |
May 08, 2017 | 60.22 | 60.49 | 59.48 | 59.93 | 913,064 | -0.50(-0.83%) |
May 05, 2017 | 60.64 | 60.79 | 60.21 | 60.43 | 685,500 | -0.17(-0.28%) |
May 04, 2017 | 60.53 | 60.78 | 58.91 | 60.60 | 856,405 | +0.10(+0.16%) |
May 03, 2017 | 60.94 | 61.16 | 59.90 | 60.50 | 697,954 | -0.66(-1.08%) |
May 02, 2017 | 61.74 | 62.42 | 60.98 | 61.16 | 641,919 | -0.52(-0.84%) |
May 01, 2017 | 62.38 | 62.40 | 61.10 | 61.68 | 641,263 | -0.36(-0.58%) |
Apr 28, 2017 | 63.47 | 63.49 | 61.91 | 62.04 | 1,397,381 | -1.40(-2.21%) |
Apr 27, 2017 | 63.02 | 63.96 | 62.44 | 63.44 | 1,427,584 | +0.72(+1.15%) |
Apr 26, 2017 | 63.34 | 64.82 | 62.60 | 62.72 | 2,225,595 | -3.83(-5.75%) |
Apr 25, 2017 | 66.56 | 67.05 | 65.66 | 66.55 | 1,133,015 | +1.44(+2.21%) |
Apr 24, 2017 | 64.07 | 65.42 | 64.03 | 65.11 | 831,281 | +1.86(+2.94%) |
Apr 21, 2017 | 63.28 | 63.38 | 62.12 | 63.25 | 667,156 | +0.05(+0.08%) |
Apr 20, 2017 | 62.09 | 63.39 | 61.90 | 63.19 | 586,247 | +1.17(+1.89%) |
Apr 19, 2017 | 62.20 | 62.73 | 61.80 | 62.02 | 748,529 | +0.32(+0.52%) |
Apr 18, 2017 | 60.59 | 61.76 | 60.16 | 61.70 | 934,998 | +0.77(+1.26%) |
Apr 17, 2017 | 59.80 | 60.98 | 59.78 | 60.93 | 791,023 | +1.28(+2.14%) |
Apr 13, 2017 | 61.05 | 61.68 | 59.60 | 59.65 | 899,901 | -1.52(-2.48%) |
Apr 12, 2017 | 63.11 | 63.11 | 60.95 | 61.17 | 429,940 | -1.86(-2.95%) |
Apr 11, 2017 | 62.67 | 63.03 | 62.00 | 63.03 | 498,158 | +0.38(+0.60%) |
Apr 10, 2017 | 62.28 | 63.00 | 62.08 | 62.66 | 562,812 | +0.64(+1.04%) |
Apr 07, 2017 | 61.43 | 62.85 | 61.38 | 62.01 | 559,849 | +0.63(+1.02%) |
Apr 06, 2017 | 60.56 | 61.59 | 60.49 | 61.39 | 662,909 | +1.11(+1.84%) |
Apr 05, 2017 | 61.07 | 61.91 | 60.13 | 60.28 | 739,416 | -0.10(-0.16%) |
Apr 04, 2017 | 60.30 | 60.65 | 60.11 | 60.38 | 437,489 | +0.11(+0.18%) |