Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.15 | 59.65 | 59.05 | 59.05 | 2,680,772 | +0.02(+0.04%) |
Jun 29, 2017 | 58.77 | 59.27 | 58.35 | 59.03 | 3,852,008 | +0.05(+0.09%) |
Jun 28, 2017 | 59.55 | 59.67 | 58.93 | 58.98 | 2,422,216 | -0.32(-0.54%) |
Jun 27, 2017 | 60.10 | 60.29 | 59.29 | 59.30 | 3,013,778 | -1.06(-1.75%) |
Jun 26, 2017 | 60.04 | 60.73 | 59.95 | 60.36 | 2,101,239 | +0.33(+0.55%) |
Jun 23, 2017 | 60.65 | 60.82 | 59.87 | 60.03 | 2,830,080 | -0.65(-1.06%) |
Jun 22, 2017 | 60.97 | 61.32 | 60.64 | 60.67 | 1,351,386 | -0.42(-0.69%) |
Jun 21, 2017 | 61.42 | 61.55 | 60.91 | 61.09 | 1,680,831 | -0.25(-0.40%) |
Jun 20, 2017 | 61.45 | 61.72 | 61.33 | 61.34 | 1,398,310 | -0.09(-0.15%) |
Jun 19, 2017 | 61.75 | 61.76 | 61.21 | 61.43 | 1,604,889 | -0.21(-0.34%) |
Jun 16, 2017 | 61.70 | 61.95 | 61.43 | 61.64 | 3,305,232 | +0.15(+0.24%) |
Jun 15, 2017 | 60.63 | 61.54 | 60.54 | 61.49 | 2,587,409 | +0.83(+1.36%) |
Jun 14, 2017 | 60.73 | 61.12 | 60.30 | 60.67 | 2,271,437 | +0.44(+0.72%) |
Jun 13, 2017 | 60.16 | 60.27 | 59.83 | 60.23 | 1,841,951 | -0.10(-0.16%) |
Jun 12, 2017 | 60.95 | 61.00 | 59.80 | 60.33 | 2,833,254 | -0.65(-1.06%) |
Jun 09, 2017 | 60.91 | 61.09 | 60.37 | 60.97 | 2,438,546 | -0.10(-0.16%) |
Jun 08, 2017 | 61.31 | 60.45 | 61.07 | 1,883,891 | -0.31(-0.50%) | |
Jun 07, 2017 | 61.15 | 61.52 | 61.10 | 61.38 | 1,835,644 | +0.24(+0.39%) |
Jun 06, 2017 | 61.49 | 61.71 | 61.08 | 61.14 | 1,859,156 | -0.25(-0.40%) |
Jun 05, 2017 | 61.37 | 61.65 | 61.27 | 61.39 | 2,011,869 | -0.13(-0.21%) |
Jun 02, 2017 | 62.02 | 62.12 | 61.18 | 61.51 | 2,413,598 | -0.11(-0.17%) |
Jun 01, 2017 | 60.99 | 61.62 | 60.79 | 61.62 | 2,578,839 | +0.44(+0.71%) |
May 31, 2017 | 60.47 | 61.29 | 60.47 | 61.18 | 3,461,112 | +0.67(+1.12%) |
May 30, 2017 | 59.92 | 60.61 | 59.89 | 60.51 | 1,810,239 | +0.53(+0.89%) |
May 26, 2017 | 59.90 | 60.19 | 59.82 | 59.98 | 1,034,273 | +0.01(+0.01%) |
May 25, 2017 | 59.38 | 60.08 | 59.24 | 59.97 | 1,052,602 | +0.55(+0.92%) |
May 24, 2017 | 59.27 | 59.51 | 59.17 | 59.42 | 1,474,925 | +0.30(+0.51%) |
May 23, 2017 | 59.14 | 59.68 | 59.04 | 59.12 | 1,810,606 | -0.07(-0.11%) |
May 22, 2017 | 58.45 | 59.31 | 58.45 | 59.19 | 2,269,492 | +0.53(+0.91%) |
May 19, 2017 | 58.48 | 58.69 | 58.05 | 58.66 | 2,868,756 | +0.18(+0.31%) |
May 18, 2017 | 58.37 | 58.85 | 58.08 | 58.48 | 2,095,215 | +0.28(+0.48%) |
May 17, 2017 | 58.41 | 58.62 | 57.91 | 58.20 | 2,926,568 | -0.21(-0.36%) |
May 16, 2017 | 59.08 | 59.25 | 58.41 | 58.41 | 2,208,703 | -0.64(-1.08%) |
May 15, 2017 | 59.02 | 59.37 | 58.88 | 59.05 | 2,347,133 | -0.05(-0.08%) |
May 12, 2017 | 58.97 | 59.23 | 58.87 | 59.09 | 2,040,784 | +0.16(+0.27%) |
May 11, 2017 | 59.14 | 59.14 | 58.27 | 58.93 | 3,479,269 | -0.35(-0.59%) |
May 10, 2017 | 59.70 | 59.95 | 58.81 | 59.29 | 3,017,019 | -0.37(-0.62%) |
May 09, 2017 | 59.60 | 59.98 | 59.42 | 59.65 | 1,750,275 | -0.05(-0.09%) |
May 08, 2017 | 59.95 | 59.95 | 59.37 | 59.71 | 1,290,584 | -0.07(-0.13%) |
May 05, 2017 | 60.01 | 60.08 | 59.55 | 59.78 | 1,818,790 | -0.06(-0.10%) |
May 04, 2017 | 59.01 | 59.89 | 58.93 | 59.84 | 2,282,873 | +0.72(+1.22%) |
May 03, 2017 | 59.28 | 59.46 | 59.05 | 59.12 | 1,526,224 | -0.22(-0.37%) |
May 02, 2017 | 60.33 | 60.42 | 59.09 | 59.34 | 1,996,996 | -0.10(-0.16%) |
May 01, 2017 | 60.11 | 60.11 | 59.37 | 59.44 | 2,054,839 | -0.55(-0.91%) |
Apr 28, 2017 | 60.28 | 60.53 | 59.89 | 59.98 | 2,138,590 | -0.29(-0.47%) |
Apr 27, 2017 | 60.22 | 60.73 | 60.13 | 60.27 | 2,277,307 | +0.12(+0.20%) |
Apr 26, 2017 | 60.63 | 60.71 | 60.06 | 60.15 | 2,501,594 | -0.47(-0.78%) |
Apr 25, 2017 | 60.47 | 60.80 | 60.31 | 60.62 | 1,849,741 | -0.09(-0.15%) |
Apr 24, 2017 | 60.40 | 60.80 | 60.01 | 60.71 | 2,052,096 | +0.26(+0.42%) |
Apr 21, 2017 | 60.19 | 60.62 | 60.13 | 60.46 | 2,156,543 | +0.22(+0.36%) |
Apr 20, 2017 | 60.47 | 60.34 | 59.86 | 60.24 | 1,382,354 | -0.23(-0.38%) |
Apr 19, 2017 | 60.70 | 60.76 | 60.31 | 60.47 | 1,713,630 | -0.19(-0.31%) |
Apr 18, 2017 | 60.54 | 60.90 | 60.46 | 60.66 | 1,945,189 | +0.15(+0.25%) |
Apr 17, 2017 | 60.43 | 60.64 | 60.28 | 60.51 | 1,886,362 | +0.27(+0.45%) |
Apr 13, 2017 | 60.42 | 60.60 | 60.05 | 60.24 | 1,676,575 | -0.37(-0.61%) |
Apr 12, 2017 | 59.76 | 60.64 | 59.65 | 60.61 | 1,473,374 | +0.61(+1.01%) |
Apr 11, 2017 | 60.01 | 60.15 | 59.71 | 60.00 | 1,757,319 | -0.07(-0.11%) |
Apr 10, 2017 | 60.18 | 60.19 | 59.78 | 60.07 | 1,717,477 | -0.13(-0.21%) |
Apr 07, 2017 | 60.47 | 60.65 | 60.18 | 60.19 | 2,725,567 | -0.16(-0.26%) |
Apr 06, 2017 | 60.24 | 60.61 | 60.03 | 60.35 | 2,854,647 | -0.10(-0.16%) |
Apr 05, 2017 | 59.97 | 60.52 | 59.72 | 60.45 | 2,151,316 | +0.47(+0.78%) |
Apr 04, 2017 | 59.90 | 60.25 | 59.72 | 59.98 | 2,067,087 | +0.02(+0.03%) |