Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.54 | 62.87 | 62.45 | 62.67 | 37,783 | +0.54(+0.87%) |
Jun 29, 2017 | 62.74 | 62.74 | 61.98 | 62.13 | 35,486 | -0.79(-1.26%) |
Jun 28, 2017 | 62.62 | 63.00 | 62.62 | 62.92 | 5,831 | +0.17(+0.27%) |
Jun 27, 2017 | 62.79 | 62.90 | 62.64 | 62.75 | 10,611 | -0.33(-0.52%) |
Jun 26, 2017 | 63.28 | 63.32 | 63.00 | 63.08 | 2,981 | -0.15(-0.24%) |
Jun 23, 2017 | 63.22 | 63.23 | 63.05 | 63.23 | 3,880 | +0.47(+0.75%) |
Jun 22, 2017 | 62.62 | 62.89 | 62.62 | 62.76 | 4,739 | -0.15(-0.24%) |
Jun 21, 2017 | 62.76 | 62.91 | 62.76 | 62.91 | 1,660 | +0.21(+0.33%) |
Jun 20, 2017 | 63.30 | 63.30 | 62.63 | 62.70 | 33,572 | -1.31(-2.05%) |
Jun 19, 2017 | 64.17 | 64.17 | 63.94 | 64.01 | 4,929 | +0.56(+0.88%) |
Jun 16, 2017 | 62.97 | 63.49 | 62.97 | 63.45 | 13,130 | +0.77(+1.23%) |
Jun 15, 2017 | 62.95 | 62.95 | 62.61 | 62.68 | 19,189 | -1.27(-1.99%) |
Jun 14, 2017 | 64.24 | 64.34 | 63.69 | 63.95 | 6,161 | -0.01(-0.02%) |
Jun 13, 2017 | 63.55 | 63.97 | 63.55 | 63.96 | 12,064 | +0.91(+1.44%) |
Jun 12, 2017 | 63.01 | 63.13 | 62.94 | 63.05 | 3,882 | -0.13(-0.21%) |
Jun 09, 2017 | 63.16 | 63.29 | 62.97 | 63.18 | 9,991 | -0.03(-0.05%) |
Jun 08, 2017 | 63.06 | 63.21 | 62.96 | 63.21 | 12,140 | -0.16(-0.25%) |
Jun 07, 2017 | 63.17 | 63.54 | 63.17 | 63.37 | 5,169 | -0.42(-0.66%) |
Jun 06, 2017 | 63.99 | 63.99 | 63.68 | 63.79 | 10,152 | -0.05(-0.08%) |
Jun 05, 2017 | 63.91 | 63.91 | 63.68 | 63.84 | 38,224 | -0.29(-0.45%) |
Jun 02, 2017 | 64.02 | 64.13 | 63.86 | 64.13 | 16,874 | +0.84(+1.33%) |
Jun 01, 2017 | 63.04 | 63.29 | 62.95 | 63.29 | 34,817 | +0.71(+1.13%) |
May 31, 2017 | 62.72 | 62.89 | 62.46 | 62.58 | 86,163 | +0.45(+0.72%) |
May 30, 2017 | 61.78 | 62.13 | 61.78 | 62.13 | 2,240 | +0.04(+0.06%) |
May 26, 2017 | 62.00 | 62.14 | 61.89 | 62.09 | 27,544 | -0.17(-0.27%) |
May 25, 2017 | 62.34 | 62.39 | 62.16 | 62.26 | 43,784 | -0.06(-0.10%) |
May 24, 2017 | 62.10 | 62.32 | 62.00 | 62.32 | 3,292 | +0.24(+0.39%) |
May 23, 2017 | 62.11 | 62.33 | 62.05 | 62.08 | 10,882 | -0.02(-0.03%) |
May 22, 2017 | 61.99 | 62.12 | 61.99 | 62.10 | 1,114 | +0.49(+0.80%) |
May 19, 2017 | 61.50 | 61.71 | 61.50 | 61.61 | 35,885 | +0.79(+1.30%) |
May 18, 2017 | 60.59 | 60.85 | 60.52 | 60.82 | 17,347 | +0.24(+0.40%) |
May 17, 2017 | 61.20 | 61.20 | 60.49 | 60.58 | 79,899 | -1.21(-1.96%) |
May 16, 2017 | 61.77 | 61.79 | 61.56 | 61.79 | 9,225 | +0.33(+0.54%) |
May 15, 2017 | 61.42 | 61.46 | 61.36 | 61.46 | 11,620 | +0.29(+0.48%) |
May 12, 2017 | 60.84 | 61.24 | 60.84 | 61.17 | 28,903 | +0.47(+0.77%) |
May 11, 2017 | 60.28 | 60.70 | 60.28 | 60.70 | 7,725 | +0.06(+0.10%) |
May 10, 2017 | 60.52 | 60.71 | 60.52 | 60.64 | 16,536 | +0.50(+0.83%) |
May 09, 2017 | 60.50 | 60.54 | 60.01 | 60.14 | 78,272 | -0.80(-1.31%) |
May 08, 2017 | 61.10 | 61.11 | 60.84 | 60.94 | 41,404 | -0.79(-1.28%) |
May 05, 2017 | 61.26 | 61.73 | 61.23 | 61.73 | 26,965 | +0.56(+0.92%) |
May 04, 2017 | 60.99 | 61.17 | 60.73 | 61.17 | 6,271 | +0.68(+1.12%) |
May 03, 2017 | 60.39 | 60.53 | 60.39 | 60.49 | 14,539 | +0.39(+0.65%) |
May 02, 2017 | 59.85 | 60.10 | 59.70 | 60.10 | 16,329 | +0.50(+0.84%) |
May 01, 2017 | 59.57 | 59.60 | 59.50 | 59.60 | 4,917 | +0.11(+0.19%) |
Apr 28, 2017 | 59.58 | 59.58 | 59.43 | 59.49 | 27,475 | +0.23(+0.39%) |
Apr 27, 2017 | 58.97 | 59.29 | 58.97 | 59.25 | 23,061 | +0.62(+1.06%) |
Apr 26, 2017 | 58.55 | 58.76 | 58.55 | 58.63 | 27,588 | +0.05(+0.09%) |
Apr 25, 2017 | 58.24 | 58.65 | 58.24 | 58.58 | 26,095 | +0.58(+1.00%) |
Apr 24, 2017 | 57.95 | 58.01 | 57.75 | 58.00 | 14,310 | +1.68(+2.99%) |
Apr 21, 2017 | 56.58 | 56.58 | 56.10 | 56.32 | 15,330 | -0.35(-0.62%) |
Apr 20, 2017 | 56.80 | 56.94 | 56.62 | 56.67 | 3,789 | +0.44(+0.78%) |
Apr 19, 2017 | 56.36 | 56.44 | 56.20 | 56.23 | 29,409 | +0.27(+0.48%) |
Apr 18, 2017 | 55.96 | 55.99 | 55.71 | 55.96 | 24,661 | -0.19(-0.34%) |
Apr 17, 2017 | 56.14 | 56.27 | 56.09 | 56.15 | 26,470 | +0.30(+0.54%) |
Apr 13, 2017 | 55.82 | 55.99 | 55.76 | 55.85 | 37,075 | +0.03(+0.05%) |
Apr 12, 2017 | 56.02 | 56.05 | 55.82 | 55.82 | 17,722 | -0.05(-0.09%) |
Apr 11, 2017 | 55.76 | 55.90 | 55.70 | 55.87 | 16,207 | +0.37(+0.67%) |
Apr 10, 2017 | 55.48 | 55.59 | 55.43 | 55.50 | 14,381 | +0.26(+0.47%) |
Apr 07, 2017 | 55.33 | 55.43 | 55.15 | 55.24 | 117,109 | -0.37(-0.67%) |
Apr 06, 2017 | 55.66 | 55.73 | 55.54 | 55.61 | 11,977 | -0.08(-0.14%) |
Apr 05, 2017 | 55.91 | 55.93 | 55.69 | 55.69 | 12,803 | -0.23(-0.41%) |
Apr 04, 2017 | 55.52 | 55.93 | 55.52 | 55.92 | 15,665 | +0.87(+1.58%) |