Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.31 | 60.35 | 59.89 | 60.22 | 8,404,499 | +0.03(+0.05%) |
Jun 29, 2017 | 60.57 | 60.57 | 59.91 | 60.19 | 21,879,712 | -0.55(-0.91%) |
Jun 28, 2017 | 60.46 | 60.78 | 60.41 | 60.74 | 12,903,271 | +0.46(+0.77%) |
Jun 27, 2017 | 60.29 | 60.40 | 60.16 | 60.28 | 14,132,890 | +0.03(+0.05%) |
Jun 26, 2017 | 60.54 | 60.59 | 60.23 | 60.25 | 4,790,838 | +0.11(+0.18%) |
Jun 23, 2017 | 60.02 | 60.24 | 59.95 | 60.14 | 2,876,785 | +0.12(+0.20%) |
Jun 22, 2017 | 60.00 | 60.12 | 59.92 | 60.02 | 2,615,497 | +0.04(+0.07%) |
Jun 21, 2017 | 59.97 | 60.06 | 59.88 | 59.98 | 2,791,596 | -0.09(-0.15%) |
Jun 20, 2017 | 60.36 | 60.51 | 59.96 | 60.07 | 5,206,678 | -0.50(-0.82%) |
Jun 19, 2017 | 60.57 | 60.68 | 60.52 | 60.57 | 3,765,177 | +0.19(+0.32%) |
Jun 16, 2017 | 60.10 | 60.38 | 60.05 | 60.38 | 3,757,605 | +0.53(+0.88%) |
Jun 15, 2017 | 59.57 | 59.86 | 59.52 | 59.85 | 4,674,231 | -0.65(-1.08%) |
Jun 14, 2017 | 60.87 | 60.87 | 60.30 | 60.50 | 4,651,219 | -0.02(-0.03%) |
Jun 13, 2017 | 60.42 | 60.54 | 60.34 | 60.52 | 6,831,834 | +0.50(+0.83%) |
Jun 12, 2017 | 60.08 | 60.09 | 59.88 | 60.03 | 3,321,865 | -0.20(-0.34%) |
Jun 09, 2017 | 60.19 | 60.40 | 60.04 | 60.23 | 3,544,529 | -0.29(-0.48%) |
Jun 08, 2017 | 60.41 | 60.52 | 60.30 | 60.52 | 3,101,553 | -0.13(-0.21%) |
Jun 07, 2017 | 60.72 | 60.79 | 60.43 | 60.65 | 3,658,302 | +0.06(+0.10%) |
Jun 06, 2017 | 60.53 | 60.63 | 60.47 | 60.59 | 3,013,559 | -0.22(-0.37%) |
Jun 05, 2017 | 60.81 | 60.82 | 60.70 | 60.81 | 2,517,119 | -0.29(-0.48%) |
Jun 02, 2017 | 60.87 | 61.11 | 60.78 | 61.11 | 3,915,619 | +0.64(+1.06%) |
Jun 01, 2017 | 60.21 | 60.46 | 60.21 | 60.46 | 5,095,367 | +0.47(+0.78%) |
May 31, 2017 | 60.26 | 60.28 | 60.00 | 60.00 | 4,736,688 | +0.08(+0.13%) |
May 30, 2017 | 59.84 | 59.98 | 59.82 | 59.92 | 2,281,141 | -0.05(-0.08%) |
May 26, 2017 | 59.86 | 59.97 | 59.80 | 59.97 | 2,547,662 | -0.19(-0.31%) |
May 25, 2017 | 60.17 | 60.25 | 60.08 | 60.15 | 2,739,091 | +0.01(+0.02%) |
May 24, 2017 | 60.00 | 60.16 | 59.92 | 60.14 | 3,192,924 | +0.04(+0.06%) |
May 23, 2017 | 60.24 | 60.27 | 60.04 | 60.10 | 3,092,350 | +0.02(+0.03%) |
May 22, 2017 | 60.10 | 60.18 | 60.01 | 60.08 | 3,745,490 | +0.13(+0.21%) |
May 19, 2017 | 59.73 | 60.00 | 59.70 | 59.96 | 2,489,556 | +0.68(+1.15%) |
May 18, 2017 | 59.04 | 59.34 | 58.98 | 59.28 | 4,464,043 | +0.09(+0.15%) |
May 17, 2017 | 59.59 | 59.63 | 59.18 | 59.19 | 4,787,586 | -0.65(-1.09%) |
May 16, 2017 | 59.84 | 59.86 | 59.75 | 59.84 | 3,129,195 | +0.38(+0.64%) |
May 15, 2017 | 59.36 | 59.48 | 59.32 | 59.46 | 3,555,554 | +0.27(+0.46%) |
May 12, 2017 | 58.97 | 59.19 | 58.95 | 59.19 | 3,149,188 | +0.26(+0.45%) |
May 11, 2017 | 58.83 | 58.93 | 58.68 | 58.93 | 3,520,898 | -0.13(-0.21%) |
May 10, 2017 | 59.00 | 59.05 | 58.94 | 59.05 | 2,537,985 | +0.08(+0.13%) |
May 09, 2017 | 59.04 | 59.08 | 58.87 | 58.97 | 4,408,181 | -0.12(-0.20%) |
May 08, 2017 | 59.12 | 59.12 | 58.99 | 59.09 | 9,056,033 | -0.43(-0.72%) |
May 05, 2017 | 58.97 | 59.53 | 58.94 | 59.52 | 2,737,760 | +0.61(+1.04%) |
May 04, 2017 | 58.58 | 58.92 | 58.52 | 58.91 | 2,655,090 | +0.55(+0.95%) |
May 03, 2017 | 58.35 | 58.45 | 58.24 | 58.35 | 4,295,794 | -0.19(-0.33%) |
May 02, 2017 | 58.41 | 58.56 | 58.35 | 58.55 | 3,939,609 | +0.33(+0.57%) |
May 01, 2017 | 58.30 | 58.31 | 58.10 | 58.22 | 4,054,089 | +0.26(+0.45%) |
Apr 28, 2017 | 58.07 | 58.07 | 57.95 | 57.95 | 3,471,837 | -0.10(-0.17%) |
Apr 27, 2017 | 58.04 | 58.07 | 57.90 | 58.05 | 2,921,754 | +0.13(+0.22%) |
Apr 26, 2017 | 57.91 | 58.11 | 57.91 | 57.92 | 6,811,945 | -0.14(-0.23%) |
Apr 25, 2017 | 57.95 | 58.13 | 57.89 | 58.06 | 4,730,826 | +0.38(+0.66%) |
Apr 24, 2017 | 57.56 | 57.71 | 57.49 | 57.68 | 2,341,571 | +1.38(+2.46%) |
Apr 21, 2017 | 56.26 | 56.32 | 56.17 | 56.30 | 3,082,721 | +0.02(+0.03%) |
Apr 20, 2017 | 56.29 | 56.40 | 56.26 | 56.28 | 3,471,680 | +0.45(+0.80%) |
Apr 19, 2017 | 56.10 | 56.13 | 55.77 | 55.83 | 2,754,726 | -0.16(-0.28%) |
Apr 18, 2017 | 55.90 | 56.01 | 55.72 | 55.99 | 7,602,681 | -0.26(-0.47%) |
Apr 17, 2017 | 56.16 | 56.26 | 56.09 | 56.25 | 3,623,925 | +0.36(+0.64%) |
Apr 13, 2017 | 56.00 | 56.06 | 55.84 | 55.89 | 3,908,763 | -0.33(-0.59%) |
Apr 12, 2017 | 56.18 | 56.28 | 56.01 | 56.22 | 8,449,342 | -0.09(-0.16%) |
Apr 11, 2017 | 56.23 | 56.31 | 55.90 | 56.31 | 8,116,213 | +0.31(+0.56%) |
Apr 10, 2017 | 55.99 | 56.08 | 55.94 | 56.00 | 3,601,023 | -0.06(-0.10%) |
Apr 07, 2017 | 55.99 | 56.14 | 55.99 | 56.05 | 3,004,858 | -0.05(-0.09%) |
Apr 06, 2017 | 56.08 | 56.18 | 55.99 | 56.10 | 9,960,137 | +0.02(+0.03%) |
Apr 05, 2017 | 56.33 | 56.45 | 56.06 | 56.08 | 6,562,070 | -0.26(-0.47%) |
Apr 04, 2017 | 56.16 | 56.35 | 56.05 | 56.35 | 4,689,514 | -0.02(-0.03%) |