Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.83 | 53.83 | 51.74 | 51.74 | 1,223,302 | -1.51(-2.84%) |
Jun 29, 2017 | 54.52 | 54.73 | 52.55 | 53.25 | 1,113,998 | -1.47(-2.69%) |
Jun 28, 2017 | 52.00 | 55.13 | 50.65 | 54.72 | 3,158,717 | +3.33(+6.48%) |
Jun 27, 2017 | 56.73 | 57.10 | 51.27 | 51.39 | 4,036,271 | -5.16(-9.12%) |
Jun 26, 2017 | 55.90 | 57.58 | 53.30 | 56.55 | 8,174,482 | -5.19(-8.41%) |
Jun 23, 2017 | 61.29 | 61.74 | 1,460,389 | -1.51(-2.39%) | ||
Jun 22, 2017 | 63.94 | 64.80 | 63.00 | 63.25 | 1,411,123 | -0.22(-0.35%) |
Jun 21, 2017 | 62.09 | 63.75 | 61.81 | 63.47 | 1,507,711 | +1.66(+2.69%) |
Jun 20, 2017 | 61.32 | 63.73 | 61.32 | 61.81 | 1,026,796 | -0.07(-0.11%) |
Jun 19, 2017 | 57.48 | 63.15 | 57.40 | 61.88 | 3,647,446 | -2.64(-4.09%) |
Jun 16, 2017 | 64.28 | 64.99 | 63.62 | 64.52 | 838,098 | +0.50(+0.78%) |
Jun 15, 2017 | 63.27 | 64.08 | 62.34 | 64.02 | 1,277,217 | +0.08(+0.13%) |
Jun 14, 2017 | 62.79 | 64.05 | 62.33 | 63.94 | 368,983 | +1.00(+1.59%) |
Jun 13, 2017 | 63.26 | 63.98 | 62.55 | 62.94 | 465,854 | -0.32(-0.51%) |
Jun 12, 2017 | 64.89 | 65.74 | 62.99 | 63.26 | 741,391 | -1.55(-2.39%) |
Jun 09, 2017 | 64.94 | 65.80 | 64.05 | 64.81 | 751,328 | +0.10(+0.15%) |
Jun 08, 2017 | 64.11 | 65.65 | 63.70 | 64.71 | 541,245 | +0.50(+0.78%) |
Jun 07, 2017 | 64.97 | 65.42 | 63.57 | 64.21 | 582,118 | -0.63(-0.97%) |
Jun 06, 2017 | 64.69 | 65.47 | 64.35 | 64.84 | 759,082 | -0.41(-0.63%) |
Jun 05, 2017 | 66.19 | 66.35 | 64.65 | 65.25 | 821,807 | -0.70(-1.06%) |
Jun 02, 2017 | 63.66 | 66.00 | 63.63 | 65.95 | 999,439 | +2.45(+3.86%) |
Jun 01, 2017 | 64.00 | 64.85 | 63.02 | 63.50 | 776,911 | -0.48(-0.75%) |
May 31, 2017 | 63.57 | 64.00 | 61.80 | 63.98 | 941,818 | +0.66(+1.04%) |
May 30, 2017 | 65.59 | 65.72 | 63.22 | 63.32 | 632,428 | -2.25(-3.43%) |
May 26, 2017 | 66.07 | 67.19 | 65.24 | 65.57 | 421,987 | -0.45(-0.68%) |
May 25, 2017 | 67.86 | 67.97 | 65.47 | 66.02 | 583,674 | -1.43(-2.12%) |
May 24, 2017 | 66.62 | 68.59 | 66.62 | 67.45 | 503,525 | +0.78(+1.17%) |
May 23, 2017 | 66.56 | 67.50 | 65.78 | 66.67 | 358,717 | +0.16(+0.24%) |
May 22, 2017 | 66.82 | 66.95 | 65.30 | 66.51 | 593,700 | -0.09(-0.14%) |
May 19, 2017 | 66.93 | 67.94 | 66.40 | 66.60 | 735,722 | -0.11(-0.16%) |
May 18, 2017 | 62.72 | 67.16 | 62.52 | 66.71 | 1,043,157 | +3.99(+6.36%) |
May 17, 2017 | 62.32 | 63.21 | 61.46 | 62.72 | 594,116 | -0.69(-1.09%) |
May 16, 2017 | 62.75 | 63.49 | 62.24 | 63.41 | 525,931 | +0.58(+0.92%) |
May 15, 2017 | 63.18 | 63.38 | 62.38 | 62.83 | 420,593 | -0.28(-0.44%) |
May 12, 2017 | 62.23 | 63.35 | 62.16 | 63.11 | 453,133 | +1.02(+1.64%) |
May 11, 2017 | 62.74 | 62.89 | 61.96 | 62.09 | 529,202 | -0.43(-0.69%) |
May 10, 2017 | 61.54 | 62.83 | 61.06 | 62.52 | 567,850 | +0.78(+1.26%) |
May 09, 2017 | 60.52 | 61.76 | 60.12 | 61.74 | 802,474 | +1.42(+2.35%) |
May 08, 2017 | 61.62 | 61.81 | 59.69 | 60.32 | 842,354 | -1.50(-2.43%) |
May 05, 2017 | 63.92 | 63.92 | 61.31 | 61.82 | 512,593 | -1.92(-3.01%) |
May 04, 2017 | 62.90 | 63.87 | 61.58 | 63.74 | 754,189 | +1.15(+1.84%) |
May 03, 2017 | 63.64 | 64.25 | 62.16 | 62.59 | 583,113 | -1.59(-2.48%) |
May 02, 2017 | 67.80 | 68.23 | 63.84 | 64.18 | 861,292 | -3.95(-5.80%) |
May 01, 2017 | 68.75 | 69.12 | 67.66 | 68.13 | 596,753 | -0.17(-0.25%) |
Apr 28, 2017 | 68.61 | 71.31 | 67.44 | 68.30 | 1,112,773 | +0.04(+0.06%) |
Apr 27, 2017 | 67.25 | 68.72 | 66.61 | 68.26 | 447,180 | +1.33(+1.99%) |
Apr 26, 2017 | 67.04 | 67.65 | 66.22 | 66.93 | 638,542 | +0.13(+0.19%) |
Apr 25, 2017 | 65.85 | 67.00 | 65.59 | 66.80 | 604,955 | +1.27(+1.94%) |
Apr 24, 2017 | 66.27 | 66.50 | 65.04 | 65.53 | 743,273 | +0.19(+0.29%) |
Apr 21, 2017 | 66.82 | 67.12 | 65.16 | 65.34 | 453,681 | -1.70(-2.54%) |
Apr 20, 2017 | 66.97 | 67.42 | 66.45 | 67.04 | 293,323 | +0.48(+0.71%) |
Apr 19, 2017 | 67.28 | 67.36 | 65.97 | 66.56 | 446,464 | -0.09(-0.13%) |
Apr 18, 2017 | 66.24 | 67.09 | 65.66 | 66.65 | 567,664 | +0.10(+0.15%) |
Apr 17, 2017 | 65.90 | 66.67 | 65.20 | 66.55 | 308,184 | +0.54(+0.82%) |
Apr 13, 2017 | 64.26 | 66.38 | 64.06 | 66.01 | 615,467 | +1.71(+2.66%) |
Apr 12, 2017 | 63.43 | 65.13 | 62.91 | 64.30 | 910,615 | +0.86(+1.36%) |
Apr 11, 2017 | 63.39 | 63.88 | 62.11 | 63.44 | 451,570 | +0.01(+0.02%) |
Apr 10, 2017 | 64.22 | 64.58 | 63.12 | 63.43 | 355,970 | -0.53(-0.83%) |
Apr 07, 2017 | 63.34 | 64.47 | 61.85 | 63.96 | 1,295,717 | +0.42(+0.66%) |
Apr 06, 2017 | 62.22 | 63.60 | 61.57 | 63.54 | 625,072 | +1.65(+2.67%) |
Apr 05, 2017 | 63.20 | 63.92 | 61.65 | 61.89 | 683,357 | -1.30(-2.06%) |
Apr 04, 2017 | 62.63 | 63.93 | 62.52 | 63.19 | 720,624 | +0.35(+0.56%) |