Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.98 | 62.63 | 60.95 | 62.11 | 313,855 | +0.23(+0.37%) |
Jun 29, 2017 | 63.15 | 63.26 | 60.36 | 61.88 | 298,464 | -1.21(-1.92%) |
Jun 28, 2017 | 61.29 | 63.96 | 59.98 | 63.09 | 344,458 | +2.48(+4.09%) |
Jun 27, 2017 | 65.36 | 65.63 | 60.33 | 60.61 | 454,942 | -4.68(-7.17%) |
Jun 26, 2017 | 66.42 | 67.29 | 65.01 | 65.29 | 247,976 | -1.13(-1.70%) |
Jun 23, 2017 | 66.91 | 63.70 | 66.42 | 539,473 | +0.76(+1.16%) | |
Jun 22, 2017 | 66.40 | 67.98 | 63.08 | 65.66 | 561,961 | -0.74(-1.11%) |
Jun 21, 2017 | 63.86 | 66.53 | 63.22 | 66.40 | 464,268 | +3.02(+4.76%) |
Jun 20, 2017 | 64.00 | 67.53 | 62.90 | 63.38 | 418,300 | -0.49(-0.77%) |
Jun 19, 2017 | 62.78 | 65.07 | 62.41 | 63.87 | 362,300 | +1.39(+2.22%) |
Jun 16, 2017 | 61.16 | 63.03 | 60.60 | 62.48 | 929,929 | +0.63(+1.02%) |
Jun 15, 2017 | 61.21 | 63.68 | 60.18 | 61.85 | 378,635 | +0.12(+0.19%) |
Jun 14, 2017 | 58.76 | 63.04 | 57.92 | 61.73 | 663,980 | +3.06(+5.22%) |
Jun 13, 2017 | 54.97 | 58.70 | 54.39 | 58.67 | 617,318 | +3.90(+7.12%) |
Jun 12, 2017 | 57.37 | 57.92 | 54.15 | 54.77 | 727,040 | -2.54(-4.43%) |
Jun 09, 2017 | 57.09 | 59.76 | 56.13 | 57.31 | 562,144 | +0.38(+0.67%) |
Jun 08, 2017 | 55.41 | 57.00 | 55.23 | 56.93 | 301,503 | +1.15(+2.06%) |
Jun 07, 2017 | 57.66 | 58.12 | 55.45 | 55.78 | 371,674 | -1.49(-2.60%) |
Jun 06, 2017 | 55.49 | 58.60 | 55.31 | 57.27 | 602,577 | +1.04(+1.85%) |
Jun 05, 2017 | 57.30 | 57.90 | 55.10 | 56.23 | 319,019 | -0.61(-1.07%) |
Jun 02, 2017 | 56.64 | 57.87 | 56.22 | 56.84 | 432,573 | +0.23(+0.41%) |
Jun 01, 2017 | 54.21 | 57.71 | 54.02 | 56.61 | 412,076 | +2.76(+5.13%) |
May 31, 2017 | 53.42 | 54.54 | 51.67 | 53.85 | 278,495 | +0.84(+1.58%) |
May 30, 2017 | 55.75 | 56.00 | 52.96 | 53.01 | 325,320 | -2.90(-5.19%) |
May 26, 2017 | 57.45 | 58.61 | 55.55 | 55.91 | 304,845 | -2.61(-4.46%) |
May 25, 2017 | 60.27 | 60.61 | 57.98 | 58.52 | 313,639 | -1.49(-2.48%) |
May 24, 2017 | 57.54 | 61.04 | 56.75 | 60.01 | 442,314 | +2.46(+4.27%) |
May 23, 2017 | 57.64 | 57.75 | 56.30 | 57.55 | 262,084 | +0.17(+0.30%) |
May 22, 2017 | 57.60 | 57.71 | 56.43 | 57.38 | 234,765 | -0.09(-0.16%) |
May 19, 2017 | 59.10 | 59.54 | 57.39 | 57.47 | 286,129 | -1.54(-2.61%) |
May 18, 2017 | 58.29 | 59.80 | 58.23 | 59.01 | 255,019 | +0.70(+1.20%) |
May 17, 2017 | 58.08 | 59.49 | 57.68 | 58.31 | 367,818 | -1.07(-1.80%) |
May 16, 2017 | 58.17 | 59.59 | 58.17 | 59.38 | 170,954 | +0.52(+0.88%) |
May 15, 2017 | 58.18 | 59.23 | 57.66 | 58.86 | 203,925 | +0.91(+1.57%) |
May 12, 2017 | 57.64 | 58.66 | 57.14 | 57.95 | 350,683 | +0.26(+0.45%) |
May 11, 2017 | 58.90 | 59.52 | 57.05 | 57.69 | 457,650 | -1.70(-2.86%) |
May 10, 2017 | 60.98 | 61.44 | 59.06 | 59.39 | 270,914 | -1.99(-3.24%) |
May 09, 2017 | 60.62 | 62.08 | 59.83 | 61.38 | 305,644 | +1.29(+2.15%) |
May 08, 2017 | 60.69 | 61.00 | 59.42 | 60.09 | 356,307 | -0.99(-1.62%) |
May 05, 2017 | 62.25 | 62.75 | 59.33 | 61.08 | 586,933 | -0.14(-0.23%) |
May 04, 2017 | 60.32 | 61.54 | 60.05 | 61.22 | 529,722 | +1.31(+2.19%) |
May 03, 2017 | 60.72 | 61.28 | 58.35 | 59.91 | 665,946 | -1.09(-1.79%) |
May 02, 2017 | 63.38 | 64.15 | 59.90 | 61.00 | 730,070 | -2.42(-3.82%) |
May 01, 2017 | 64.64 | 64.65 | 62.50 | 63.42 | 452,370 | -0.97(-1.51%) |
Apr 28, 2017 | 64.76 | 65.01 | 63.45 | 64.39 | 233,253 | -0.15(-0.23%) |
Apr 27, 2017 | 65.80 | 66.13 | 64.51 | 64.54 | 303,463 | -1.14(-1.74%) |
Apr 26, 2017 | 65.09 | 66.33 | 64.69 | 65.68 | 353,656 | +0.66(+1.02%) |
Apr 25, 2017 | 62.34 | 65.16 | 62.05 | 65.02 | 752,903 | +3.71(+6.05%) |
Apr 24, 2017 | 61.42 | 62.16 | 61.03 | 61.31 | 327,281 | +0.74(+1.22%) |
Apr 21, 2017 | 61.74 | 62.40 | 59.95 | 60.57 | 669,457 | -1.47(-2.37%) |
Apr 20, 2017 | 60.85 | 62.53 | 59.62 | 62.04 | 887,963 | +1.15(+1.89%) |
Apr 19, 2017 | 65.05 | 66.17 | 60.10 | 60.89 | 4,408,257 | +0.81(+1.35%) |
Apr 18, 2017 | 60.92 | 63.94 | 59.45 | 60.08 | 696,836 | -1.37(-2.23%) |
Apr 17, 2017 | 59.69 | 61.46 | 59.60 | 61.45 | 425,323 | +1.17(+1.94%) |
Apr 13, 2017 | 57.40 | 60.41 | 57.05 | 60.28 | 534,302 | +2.62(+4.54%) |
Apr 12, 2017 | 57.89 | 58.71 | 57.20 | 57.66 | 364,294 | -0.03(-0.05%) |
Apr 11, 2017 | 57.34 | 58.97 | 56.17 | 57.69 | 459,616 | +0.18(+0.31%) |
Apr 10, 2017 | 58.94 | 59.36 | 57.37 | 57.51 | 301,578 | -1.32(-2.24%) |
Apr 07, 2017 | 58.44 | 60.11 | 58.06 | 58.83 | 422,308 | +0.24(+0.41%) |
Apr 06, 2017 | 61.15 | 63.26 | 58.32 | 58.59 | 947,930 | -3.12(-5.06%) |
Apr 05, 2017 | 65.29 | 65.74 | 61.22 | 61.71 | 639,888 | -3.26(-5.02%) |
Apr 04, 2017 | 64.63 | 66.13 | 64.41 | 64.97 | 511,708 | +0.27(+0.42%) |