Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.93 | 60.80 | 59.54 | 60.25 | 798,970 | +1.01(+1.71%) |
Jun 29, 2017 | 59.81 | 60.43 | 58.88 | 59.24 | 1,727,561 | -0.15(-0.25%) |
Jun 28, 2017 | 58.07 | 59.55 | 57.89 | 59.39 | 823,289 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.48 | 815,505 | +0.53(+0.93%) |
Jun 26, 2017 | 57.27 | 57.27 | 55.98 | 56.95 | 1,003,687 | +0.22(+0.38%) |
Jun 23, 2017 | 57.27 | 57.60 | 56.68 | 56.73 | 1,673,107 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.20 | 57.13 | 57.51 | 772,065 | +0.42(+0.73%) |
Jun 21, 2017 | 57.68 | 58.47 | 56.89 | 57.09 | 768,075 | -0.92(-1.58%) |
Jun 20, 2017 | 57.97 | 58.51 | 57.16 | 58.01 | 592,840 | -0.73(-1.24%) |
Jun 19, 2017 | 57.99 | 58.78 | 57.74 | 58.74 | 982,009 | +0.82(+1.41%) |
Jun 16, 2017 | 57.17 | 57.92 | 56.99 | 57.92 | 892,036 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.69 | 56.58 | 56.89 | 832,141 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.87 | 1,183,749 | -2.17(-3.61%) |
Jun 13, 2017 | 59.30 | 60.15 | 59.03 | 60.03 | 524,271 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.21 | 58.89 | 59.19 | 881,110 | -0.59(-0.99%) |
Jun 09, 2017 | 57.88 | 60.35 | 57.88 | 59.78 | 1,232,509 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.30 | 56.29 | 57.83 | 870,743 | +1.31(+2.32%) |
Jun 07, 2017 | 56.79 | 57.62 | 56.20 | 56.52 | 1,097,948 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,241 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.79 | 56.57 | 57.24 | 982,993 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.77 | 56.41 | 57.27 | 803,139 | +0.45(+0.80%) |
Jun 01, 2017 | 55.99 | 57.09 | 55.72 | 56.81 | 605,926 | +0.88(+1.58%) |
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,909 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.86 | 56.35 | 1,408,957 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.41 | 56.91 | 394,615 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.97 | 56.44 | 56.72 | 496,567 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.58 | 57.01 | 693,501 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.07 | 57.20 | 1,172,702 | -0.17(-0.30%) |
May 22, 2017 | 57.94 | 57.96 | 56.80 | 57.38 | 922,853 | +0.33(+0.57%) |
May 19, 2017 | 56.08 | 58.06 | 55.93 | 57.05 | 1,187,662 | +1.22(+2.19%) |
May 18, 2017 | 54.83 | 56.10 | 54.05 | 55.82 | 758,150 | +0.44(+0.79%) |
May 17, 2017 | 56.78 | 57.04 | 54.91 | 55.39 | 901,335 | -2.41(-4.18%) |
May 16, 2017 | 57.57 | 58.09 | 56.98 | 57.80 | 1,010,303 | +0.24(+0.43%) |
May 15, 2017 | 57.16 | 58.57 | 56.30 | 57.56 | 939,532 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.50 | 56.00 | 974,628 | +0.80(+1.45%) |
May 11, 2017 | 56.01 | 56.29 | 54.67 | 55.20 | 799,148 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.98 | 54.81 | 55.91 | 942,623 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,039 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.52 | 1,620,770 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.69 | 55.01 | 56.37 | 936,883 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.80 | 54.94 | 1,350,064 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.42 | 56.44 | 56.81 | 1,469,945 | -1.55(-2.66%) |
May 02, 2017 | 59.30 | 61.53 | 57.29 | 58.36 | 2,904,876 | +1.93(+3.42%) |
May 01, 2017 | 56.72 | 56.73 | 55.22 | 56.43 | 1,305,473 | -0.05(-0.08%) |
Apr 28, 2017 | 57.62 | 57.63 | 56.13 | 56.48 | 1,347,084 | -1.06(-1.84%) |
Apr 27, 2017 | 58.42 | 58.51 | 57.22 | 57.54 | 1,286,700 | -1.03(-1.77%) |
Apr 26, 2017 | 59.03 | 59.41 | 58.49 | 58.57 | 949,230 | -0.72(-1.21%) |
Apr 25, 2017 | 59.17 | 59.42 | 58.79 | 59.29 | 597,452 | +0.53(+0.90%) |
Apr 24, 2017 | 59.26 | 59.47 | 58.51 | 58.76 | 860,838 | +0.43(+0.73%) |
Apr 21, 2017 | 58.70 | 59.03 | 57.82 | 58.34 | 841,087 | -0.48(-0.82%) |
Apr 20, 2017 | 58.71 | 59.50 | 58.29 | 58.82 | 976,012 | +0.84(+1.46%) |
Apr 19, 2017 | 57.13 | 58.33 | 57.08 | 57.97 | 2,004,910 | +1.43(+2.54%) |
Apr 18, 2017 | 56.69 | 57.40 | 56.00 | 56.54 | 1,434,050 | -0.49(-0.86%) |
Apr 17, 2017 | 57.08 | 57.51 | 56.68 | 57.03 | 908,585 | +0.14(+0.24%) |
Apr 13, 2017 | 58.89 | 59.16 | 56.80 | 56.89 | 1,334,544 | -2.21(-3.75%) |
Apr 12, 2017 | 60.86 | 60.94 | 58.91 | 59.11 | 1,340,109 | -1.99(-3.25%) |
Apr 11, 2017 | 61.12 | 61.34 | 60.24 | 61.09 | 843,821 | +0.04(+0.06%) |
Apr 10, 2017 | 61.09 | 61.57 | 60.41 | 61.06 | 627,523 | +0.10(+0.16%) |
Apr 07, 2017 | 60.13 | 61.19 | 59.73 | 60.96 | 1,174,292 | +0.57(+0.95%) |
Apr 06, 2017 | 59.33 | 60.54 | 59.12 | 60.39 | 710,969 | +1.12(+1.90%) |
Apr 05, 2017 | 60.50 | 61.24 | 59.21 | 59.26 | 1,011,360 | -0.72(-1.20%) |
Apr 04, 2017 | 59.55 | 60.02 | 59.36 | 59.98 | 357,253 | +0.52(+0.87%) |