Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.50 | 70.25 | 67.82 | 70.00 | 62,741 | +1.50(+2.19%) |
Jun 29, 2017 | 68.50 | 68.62 | 64.00 | 68.50 | 83,038 | -0.25(-0.36%) |
Jun 28, 2017 | 65.00 | 70.50 | 64.75 | 68.75 | 114,840 | +4.00(+6.18%) |
Jun 27, 2017 | 61.25 | 65.00 | 61.23 | 64.75 | 78,010 | +3.50(+5.71%) |
Jun 26, 2017 | 60.00 | 61.50 | 59.75 | 61.25 | 35,607 | +1.50(+2.51%) |
Jun 23, 2017 | 61.00 | 62.25 | 59.75 | 59.75 | 53,314 | -1.50(-2.45%) |
Jun 22, 2017 | 62.00 | 62.50 | 61.00 | 61.25 | 24,265 | -0.75(-1.21%) |
Jun 21, 2017 | 61.00 | 64.50 | 60.53 | 62.00 | 55,854 | +0.00(+0.00%) |
Jun 20, 2017 | 58.50 | 62.25 | 57.75 | 62.00 | 83,667 | +3.50(+5.98%) |
Jun 19, 2017 | 57.50 | 59.00 | 57.00 | 58.50 | 40,926 | +0.75(+1.30%) |
Jun 16, 2017 | 56.50 | 58.25 | 55.75 | 57.75 | 66,011 | +0.75(+1.32%) |
Jun 15, 2017 | 57.50 | 58.25 | 56.75 | 57.00 | 37,666 | -1.00(-1.72%) |
Jun 14, 2017 | 56.50 | 58.50 | 56.00 | 58.00 | 32,118 | +1.75(+3.11%) |
Jun 13, 2017 | 55.75 | 57.25 | 55.75 | 56.25 | 35,152 | +0.25(+0.45%) |
Jun 12, 2017 | 56.00 | 57.25 | 55.50 | 56.00 | 37,366 | -0.25(-0.44%) |
Jun 09, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 47,743 | -0.75(-1.32%) |
Jun 08, 2017 | 57.00 | 58.25 | 56.75 | 57.00 | 34,287 | +0.00(+0.00%) |
Jun 07, 2017 | 55.75 | 59.00 | 55.75 | 57.00 | 60,306 | +0.75(+1.33%) |
Jun 06, 2017 | 56.75 | 56.75 | 55.00 | 56.25 | 50,273 | -0.50(-0.88%) |
Jun 05, 2017 | 57.50 | 58.50 | 56.25 | 56.75 | 56,057 | -2.50(-4.22%) |
Jun 02, 2017 | 60.50 | 60.50 | 56.25 | 59.25 | 133,040 | -3.50(-5.58%) |
Jun 01, 2017 | 61.25 | 62.75 | 59.50 | 62.75 | 47,082 | +2.00(+3.29%) |
May 31, 2017 | 63.75 | 63.75 | 59.25 | 60.75 | 47,854 | -2.50(-3.95%) |
May 30, 2017 | 63.50 | 64.25 | 62.50 | 63.25 | 36,466 | -0.50(-0.78%) |
May 26, 2017 | 66.75 | 67.00 | 63.00 | 63.75 | 45,353 | -2.50(-3.77%) |
May 25, 2017 | 64.00 | 67.50 | 64.00 | 66.25 | 76,056 | +3.00(+4.74%) |
May 24, 2017 | 61.50 | 63.75 | 60.75 | 63.25 | 56,140 | +1.50(+2.43%) |
May 23, 2017 | 62.75 | 63.00 | 60.75 | 61.75 | 69,062 | +0.00(+0.00%) |
May 22, 2017 | 60.25 | 63.00 | 60.00 | 61.75 | 55,192 | +1.75(+2.92%) |
May 19, 2017 | 58.25 | 60.50 | 58.25 | 60.00 | 51,029 | +1.50(+2.56%) |
May 18, 2017 | 57.75 | 59.00 | 57.38 | 58.50 | 24,284 | +0.50(+0.86%) |
May 17, 2017 | 59.00 | 59.50 | 57.50 | 58.00 | 40,114 | -1.75(-2.93%) |
May 16, 2017 | 59.25 | 59.75 | 58.25 | 59.75 | 29,077 | +0.50(+0.84%) |
May 15, 2017 | 59.50 | 60.00 | 58.50 | 59.25 | 35,496 | +0.50(+0.85%) |
May 12, 2017 | 59.75 | 59.75 | 58.25 | 58.75 | 25,309 | -0.25(-0.42%) |
May 11, 2017 | 58.50 | 59.25 | 57.50 | 59.00 | 20,723 | +0.50(+0.85%) |
May 10, 2017 | 59.25 | 59.25 | 58.00 | 58.50 | 24,317 | -0.25(-0.43%) |
May 09, 2017 | 56.50 | 59.25 | 56.12 | 58.75 | 63,895 | +2.00(+3.52%) |
May 08, 2017 | 56.25 | 57.25 | 55.75 | 56.75 | 21,820 | +0.75(+1.34%) |
May 05, 2017 | 56.00 | 56.50 | 55.50 | 56.00 | 21,688 | +0.25(+0.45%) |
May 04, 2017 | 56.25 | 56.75 | 55.25 | 55.75 | 24,050 | -0.50(-0.89%) |
May 03, 2017 | 56.50 | 57.25 | 55.00 | 56.25 | 33,848 | -0.50(-0.88%) |
May 02, 2017 | 58.25 | 58.50 | 56.50 | 56.75 | 43,415 | -1.75(-2.99%) |
May 01, 2017 | 59.25 | 59.25 | 57.75 | 58.50 | 22,719 | +0.00(+0.00%) |
Apr 28, 2017 | 59.50 | 59.75 | 58.25 | 58.50 | 27,184 | -1.50(-2.50%) |
Apr 27, 2017 | 58.75 | 61.25 | 58.75 | 60.00 | 64,299 | +1.00(+1.69%) |
Apr 26, 2017 | 57.75 | 59.75 | 57.75 | 59.00 | 33,735 | +0.75(+1.29%) |
Apr 25, 2017 | 59.75 | 59.75 | 58.00 | 58.25 | 47,560 | -1.25(-2.10%) |
Apr 24, 2017 | 59.00 | 59.50 | 58.84 | 59.50 | 32,266 | +1.00(+1.71%) |
Apr 21, 2017 | 58.00 | 59.00 | 57.12 | 58.50 | 38,969 | +0.00(+0.00%) |
Apr 20, 2017 | 58.25 | 59.50 | 57.50 | 58.50 | 43,611 | +0.75(+1.30%) |
Apr 19, 2017 | 57.25 | 58.00 | 57.12 | 57.75 | 56,076 | +1.00(+1.76%) |
Apr 18, 2017 | 55.25 | 57.00 | 55.00 | 56.75 | 35,536 | +0.75(+1.34%) |
Apr 17, 2017 | 54.00 | 56.00 | 54.00 | 56.00 | 34,368 | +2.00(+3.70%) |
Apr 13, 2017 | 54.25 | 55.25 | 53.75 | 54.00 | 25,114 | -0.50(-0.92%) |
Apr 12, 2017 | 54.75 | 55.25 | 54.00 | 54.50 | 21,558 | -0.50(-0.91%) |
Apr 11, 2017 | 54.25 | 55.50 | 53.75 | 55.00 | 33,168 | +0.25(+0.46%) |
Apr 10, 2017 | 54.75 | 56.25 | 54.00 | 54.75 | 44,022 | +0.00(+0.00%) |
Apr 07, 2017 | 56.00 | 57.50 | 54.75 | 54.75 | 44,211 | -1.25(-2.23%) |
Apr 06, 2017 | 54.75 | 56.75 | 54.50 | 56.00 | 38,191 | +1.25(+2.28%) |
Apr 05, 2017 | 55.75 | 56.75 | 54.50 | 54.75 | 50,761 | -0.50(-0.90%) |
Apr 04, 2017 | 55.50 | 55.75 | 54.75 | 55.25 | 47,263 | -0.50(-0.90%) |