Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.06 | 61.75 | 60.74 | 61.33 | 1,266,270 | +0.37(+0.61%) |
Jun 29, 2017 | 60.69 | 61.43 | 60.50 | 60.97 | 1,013,295 | -0.33(-0.54%) |
Jun 28, 2017 | 61.73 | 61.94 | 61.30 | 61.30 | 1,235,101 | -0.28(-0.46%) |
Jun 27, 2017 | 61.65 | 62.14 | 61.52 | 61.58 | 891,951 | -0.35(-0.57%) |
Jun 26, 2017 | 62.11 | 62.42 | 61.55 | 61.93 | 634,627 | +0.01(+0.01%) |
Jun 23, 2017 | 60.91 | 62.29 | 60.63 | 61.92 | 1,420,589 | +1.13(+1.86%) |
Jun 22, 2017 | 61.24 | 61.24 | 60.41 | 60.79 | 781,588 | -0.61(-1.00%) |
Jun 21, 2017 | 61.63 | 61.87 | 61.20 | 61.41 | 984,608 | -0.16(-0.26%) |
Jun 20, 2017 | 61.29 | 61.81 | 60.59 | 61.56 | 908,596 | +0.29(+0.47%) |
Jun 19, 2017 | 61.56 | 61.86 | 60.76 | 61.27 | 1,401,898 | -0.46(-0.74%) |
Jun 16, 2017 | 60.48 | 61.78 | 60.05 | 61.73 | 1,950,591 | +1.34(+2.23%) |
Jun 15, 2017 | 59.29 | 60.56 | 59.29 | 60.38 | 834,180 | +1.09(+1.84%) |
Jun 14, 2017 | 59.66 | 59.80 | 58.68 | 59.29 | 1,106,324 | +0.16(+0.27%) |
Jun 13, 2017 | 58.66 | 59.16 | 58.43 | 59.13 | 934,755 | +0.42(+0.71%) |
Jun 12, 2017 | 57.80 | 58.73 | 57.80 | 58.72 | 1,250,316 | +0.72(+1.25%) |
Jun 09, 2017 | 58.25 | 58.61 | 57.88 | 57.99 | 890,204 | -0.51(-0.86%) |
Jun 08, 2017 | 59.04 | 57.77 | 58.50 | 844,701 | -0.51(-0.87%) | |
Jun 07, 2017 | 57.96 | 59.02 | 57.81 | 59.01 | 945,505 | +1.05(+1.81%) |
Jun 06, 2017 | 59.04 | 59.14 | 57.90 | 57.96 | 788,517 | -0.93(-1.59%) |
Jun 05, 2017 | 59.32 | 59.44 | 58.33 | 58.90 | 629,118 | -0.61(-1.02%) |
Jun 02, 2017 | 59.23 | 59.85 | 58.93 | 59.50 | 1,652,306 | +0.54(+0.91%) |
Jun 01, 2017 | 60.20 | 60.23 | 58.23 | 58.97 | 1,876,941 | -1.32(-2.19%) |
May 31, 2017 | 59.96 | 60.45 | 59.96 | 60.29 | 1,996,870 | +0.23(+0.39%) |
May 30, 2017 | 60.69 | 61.03 | 60.02 | 60.05 | 1,125,483 | -0.65(-1.06%) |
May 26, 2017 | 61.36 | 61.59 | 60.19 | 60.70 | 1,116,063 | -0.81(-1.32%) |
May 25, 2017 | 61.39 | 62.18 | 61.08 | 61.51 | 2,459,581 | +0.27(+0.44%) |
May 24, 2017 | 60.64 | 61.31 | 60.63 | 61.24 | 1,225,331 | +0.63(+1.04%) |
May 23, 2017 | 60.34 | 60.84 | 60.15 | 60.61 | 1,282,678 | +0.26(+0.44%) |
May 22, 2017 | 59.91 | 60.51 | 59.60 | 60.34 | 2,148,145 | +0.82(+1.37%) |
May 19, 2017 | 59.19 | 59.93 | 58.68 | 59.53 | 3,032,115 | +0.46(+0.78%) |
May 18, 2017 | 58.54 | 61.59 | 58.14 | 59.07 | 1,943,500 | +0.49(+0.84%) |
May 17, 2017 | 55.88 | 58.68 | 55.84 | 58.58 | 2,812,441 | +2.71(+4.85%) |
May 16, 2017 | 57.04 | 57.04 | 55.52 | 55.87 | 2,205,823 | -1.14(-1.99%) |
May 15, 2017 | 56.36 | 57.36 | 56.23 | 57.00 | 1,571,093 | +0.65(+1.15%) |
May 12, 2017 | 56.57 | 56.65 | 56.24 | 56.36 | 1,460,093 | -0.07(-0.12%) |
May 11, 2017 | 56.81 | 56.86 | 56.37 | 56.43 | 2,494,992 | -0.50(-0.87%) |
May 10, 2017 | 56.93 | 57.71 | 56.79 | 56.93 | 850,423 | +0.01(+0.01%) |
May 09, 2017 | 56.97 | 57.36 | 56.54 | 56.92 | 1,016,307 | -0.05(-0.10%) |
May 08, 2017 | 57.30 | 57.34 | 56.53 | 56.97 | 806,373 | -0.14(-0.25%) |
May 05, 2017 | 57.13 | 57.59 | 56.80 | 57.11 | 828,105 | +0.06(+0.11%) |
May 04, 2017 | 56.58 | 57.12 | 55.60 | 57.05 | 1,230,182 | +0.37(+0.66%) |
May 03, 2017 | 57.43 | 57.60 | 56.47 | 56.68 | 1,277,932 | -0.55(-0.97%) |
May 02, 2017 | 58.75 | 58.84 | 57.01 | 57.23 | 2,175,108 | -1.47(-2.51%) |
May 01, 2017 | 58.93 | 59.02 | 58.23 | 58.70 | 1,408,648 | -0.08(-0.13%) |
Apr 28, 2017 | 58.86 | 59.21 | 57.98 | 58.78 | 1,726,373 | -0.40(-0.68%) |
Apr 27, 2017 | 62.06 | 58.94 | 59.18 | 1,773,066 | -2.27(-3.70%) | |
Apr 26, 2017 | 61.21 | 61.63 | 60.80 | 61.46 | 1,580,039 | +0.30(+0.50%) |
Apr 25, 2017 | 61.58 | 61.82 | 60.87 | 61.15 | 1,543,723 | -0.28(-0.46%) |
Apr 24, 2017 | 62.66 | 63.04 | 61.03 | 61.43 | 2,457,824 | -1.19(-1.90%) |
Apr 21, 2017 | 62.69 | 63.18 | 62.44 | 62.62 | 1,468,207 | -0.12(-0.19%) |
Apr 20, 2017 | 62.79 | 62.79 | 62.30 | 62.74 | 1,126,290 | +0.12(+0.19%) |
Apr 19, 2017 | 62.93 | 63.20 | 62.48 | 62.62 | 585,216 | -0.26(-0.41%) |
Apr 18, 2017 | 62.26 | 63.06 | 62.24 | 62.88 | 753,511 | +0.29(+0.46%) |
Apr 17, 2017 | 61.07 | 62.61 | 60.97 | 62.59 | 1,451,638 | +1.81(+2.98%) |
Apr 13, 2017 | 60.73 | 60.89 | 60.32 | 60.78 | 1,060,799 | +0.13(+0.22%) |
Apr 12, 2017 | 61.00 | 61.25 | 60.33 | 60.65 | 1,770,692 | -0.58(-0.95%) |
Apr 11, 2017 | 61.31 | 61.86 | 61.10 | 61.23 | 727,044 | -0.08(-0.13%) |
Apr 10, 2017 | 60.76 | 61.35 | 60.50 | 61.31 | 987,703 | +0.55(+0.91%) |
Apr 07, 2017 | 60.50 | 60.81 | 60.18 | 60.76 | 1,072,009 | +0.30(+0.49%) |
Apr 06, 2017 | 60.19 | 60.70 | 59.88 | 60.46 | 881,901 | +0.24(+0.40%) |
Apr 05, 2017 | 59.26 | 60.29 | 59.14 | 60.22 | 1,281,921 | +0.96(+1.63%) |
Apr 04, 2017 | 58.72 | 59.65 | 58.59 | 59.25 | 1,426,119 | +0.47(+0.79%) |