Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.78 | 62.42 | 61.08 | 61.27 | 1,232,749 | -0.50(-0.81%) |
Jun 29, 2017 | 63.97 | 64.25 | 61.21 | 61.77 | 1,221,434 | -2.36(-3.68%) |
Jun 28, 2017 | 64.91 | 65.04 | 63.64 | 64.13 | 693,857 | -0.34(-0.53%) |
Jun 27, 2017 | 65.75 | 66.50 | 64.45 | 64.47 | 880,133 | -1.58(-2.39%) |
Jun 26, 2017 | 66.79 | 67.09 | 65.75 | 66.05 | 925,937 | -0.45(-0.68%) |
Jun 23, 2017 | 65.73 | 66.52 | 65.51 | 66.50 | 1,091,866 | +0.78(+1.19%) |
Jun 22, 2017 | 65.22 | 66.10 | 64.87 | 65.72 | 1,147,558 | +0.78(+1.20%) |
Jun 21, 2017 | 63.40 | 65.52 | 63.37 | 64.94 | 1,507,547 | +2.05(+3.26%) |
Jun 20, 2017 | 63.66 | 63.99 | 62.64 | 62.89 | 1,176,068 | -0.89(-1.40%) |
Jun 19, 2017 | 62.61 | 64.11 | 62.49 | 63.78 | 1,454,627 | +1.73(+2.79%) |
Jun 16, 2017 | 61.62 | 62.23 | 61.26 | 62.05 | 1,139,199 | +0.25(+0.40%) |
Jun 15, 2017 | 61.23 | 62.15 | 60.75 | 61.80 | 733,024 | -0.32(-0.52%) |
Jun 14, 2017 | 62.37 | 62.94 | 61.12 | 62.12 | 942,781 | -0.03(-0.05%) |
Jun 13, 2017 | 62.66 | 63.68 | 61.04 | 62.15 | 1,930,997 | +1.93(+3.20%) |
Jun 12, 2017 | 58.92 | 60.40 | 57.25 | 60.22 | 1,803,423 | -0.08(-0.13%) |
Jun 09, 2017 | 63.41 | 64.58 | 58.89 | 60.30 | 1,680,412 | -2.89(-4.57%) |
Jun 08, 2017 | 62.09 | 63.27 | 61.60 | 63.19 | 687,226 | +1.27(+2.05%) |
Jun 07, 2017 | 62.05 | 62.76 | 61.25 | 61.92 | 600,246 | -0.05(-0.08%) |
Jun 06, 2017 | 61.96 | 62.97 | 61.80 | 61.97 | 826,445 | -0.38(-0.61%) |
Jun 05, 2017 | 62.50 | 63.34 | 62.31 | 62.35 | 687,346 | -0.33(-0.53%) |
Jun 02, 2017 | 62.37 | 63.00 | 62.02 | 62.68 | 650,747 | +0.25(+0.40%) |
Jun 01, 2017 | 62.03 | 62.64 | 61.44 | 62.43 | 1,516,831 | +0.42(+0.68%) |
May 31, 2017 | 62.68 | 63.00 | 61.69 | 62.01 | 941,457 | -0.51(-0.82%) |
May 30, 2017 | 63.27 | 63.65 | 62.00 | 62.52 | 909,501 | -1.04(-1.64%) |
May 26, 2017 | 63.86 | 64.89 | 63.05 | 63.56 | 1,204,778 | -0.59(-0.92%) |
May 25, 2017 | 62.00 | 66.86 | 61.77 | 64.15 | 3,426,476 | +2.19(+3.53%) |
May 24, 2017 | 60.97 | 62.04 | 60.85 | 61.96 | 2,070,219 | +1.74(+2.89%) |
May 23, 2017 | 60.44 | 60.65 | 59.80 | 60.22 | 538,825 | -0.22(-0.36%) |
May 22, 2017 | 60.21 | 60.91 | 59.50 | 60.44 | 1,249,837 | +0.10(+0.17%) |
May 19, 2017 | 60.00 | 60.89 | 59.47 | 60.34 | 1,130,257 | +0.65(+1.09%) |
May 18, 2017 | 59.88 | 60.91 | 59.61 | 59.69 | 986,763 | -0.54(-0.90%) |
May 17, 2017 | 60.75 | 61.34 | 60.17 | 60.23 | 1,173,088 | -1.75(-2.82%) |
May 16, 2017 | 61.93 | 62.79 | 61.35 | 61.98 | 1,175,798 | +0.05(+0.08%) |
May 15, 2017 | 60.85 | 62.42 | 60.75 | 61.93 | 2,587,005 | +1.21(+1.99%) |
May 12, 2017 | 60.37 | 60.98 | 60.02 | 60.72 | 641,665 | +0.41(+0.68%) |
May 11, 2017 | 60.45 | 61.00 | 60.00 | 60.31 | 1,079,343 | -0.17(-0.28%) |
May 10, 2017 | 59.92 | 60.75 | 59.42 | 60.48 | 717,805 | +0.40(+0.67%) |
May 09, 2017 | 60.10 | 61.22 | 59.83 | 60.08 | 1,975,935 | +0.03(+0.05%) |
May 08, 2017 | 59.53 | 60.55 | 59.44 | 60.05 | 2,400,977 | -0.39(-0.65%) |
May 05, 2017 | 58.23 | 60.75 | 57.99 | 60.44 | 2,228,502 | +2.39(+4.12%) |
May 04, 2017 | 61.89 | 63.34 | 57.65 | 58.05 | 5,166,314 | +3.35(+6.12%) |
May 03, 2017 | 54.48 | 55.12 | 54.21 | 54.70 | 1,913,505 | -0.08(-0.15%) |
May 02, 2017 | 54.16 | 54.84 | 53.65 | 54.78 | 1,203,102 | +0.67(+1.24%) |
May 01, 2017 | 53.75 | 54.24 | 53.50 | 54.11 | 817,505 | +0.43(+0.80%) |
Apr 28, 2017 | 53.43 | 53.88 | 53.22 | 53.68 | 610,777 | +0.20(+0.37%) |
Apr 27, 2017 | 53.80 | 54.12 | 53.35 | 53.48 | 739,135 | -0.17(-0.32%) |
Apr 26, 2017 | 53.62 | 53.95 | 53.03 | 53.65 | 591,885 | +0.02(+0.04%) |
Apr 25, 2017 | 54.37 | 54.42 | 53.62 | 53.63 | 777,433 | -0.35(-0.65%) |
Apr 24, 2017 | 54.36 | 54.57 | 53.00 | 53.98 | 1,349,487 | -0.11(-0.20%) |
Apr 21, 2017 | 54.42 | 55.36 | 53.75 | 54.09 | 1,361,829 | +0.11(+0.20%) |
Apr 20, 2017 | 53.63 | 54.03 | 52.84 | 53.98 | 852,488 | +0.71(+1.33%) |
Apr 19, 2017 | 52.72 | 53.41 | 52.58 | 53.27 | 713,482 | +0.75(+1.43%) |
Apr 18, 2017 | 51.26 | 52.60 | 50.81 | 52.52 | 1,145,777 | +1.45(+2.84%) |
Apr 17, 2017 | 50.61 | 51.15 | 50.61 | 51.07 | 842,270 | +0.47(+0.93%) |
Apr 13, 2017 | 50.84 | 51.23 | 50.47 | 50.60 | 514,347 | -0.26(-0.51%) |
Apr 12, 2017 | 50.86 | 51.34 | 50.62 | 50.86 | 709,019 | -0.13(-0.25%) |
Apr 11, 2017 | 50.31 | 51.00 | 50.29 | 50.99 | 653,966 | +0.51(+1.01%) |
Apr 10, 2017 | 50.63 | 50.97 | 50.40 | 50.48 | 435,048 | -0.18(-0.36%) |
Apr 07, 2017 | 50.80 | 51.00 | 50.37 | 50.66 | 558,562 | -0.17(-0.33%) |
Apr 06, 2017 | 49.78 | 50.86 | 49.24 | 50.83 | 1,229,086 | +0.97(+1.95%) |
Apr 05, 2017 | 50.22 | 50.77 | 49.80 | 49.86 | 815,818 | -0.13(-0.26%) |
Apr 04, 2017 | 49.55 | 50.48 | 49.55 | 49.99 | 861,202 | +0.28(+0.56%) |