Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.91 | 62.15 | 60.89 | 61.77 | 8,771 | +0.73(+1.19%) |
Jun 29, 2017 | 62.59 | 62.59 | 61.04 | 61.04 | 13,616 | -1.07(-1.72%) |
Jun 28, 2017 | 62.15 | 62.15 | 61.91 | 62.11 | 6,679 | +0.53(+0.87%) |
Jun 27, 2017 | 61.77 | 62.64 | 61.47 | 61.57 | 9,572 | -0.44(-0.70%) |
Jun 26, 2017 | 63.03 | 63.03 | 61.72 | 62.01 | 6,070 | -1.12(-1.77%) |
Jun 23, 2017 | 61.86 | 64.05 | 61.86 | 63.12 | 45,687 | +0.92(+1.48%) |
Jun 22, 2017 | 61.81 | 62.69 | 61.67 | 62.20 | 8,642 | +0.15(+0.23%) |
Jun 21, 2017 | 63.76 | 63.76 | 61.72 | 62.06 | 12,876 | -1.46(-2.29%) |
Jun 20, 2017 | 63.08 | 63.90 | 62.93 | 63.51 | 4,657 | +0.24(+0.38%) |
Jun 19, 2017 | 62.83 | 64.10 | 62.74 | 63.27 | 11,235 | +0.53(+0.85%) |
Jun 16, 2017 | 61.86 | 63.46 | 61.77 | 62.74 | 18,142 | +0.05(+0.08%) |
Jun 15, 2017 | 63.37 | 63.37 | 62.49 | 62.69 | 7,360 | -0.78(-1.22%) |
Jun 14, 2017 | 64.10 | 64.73 | 63.46 | 63.46 | 7,268 | -0.58(-0.91%) |
Jun 13, 2017 | 64.34 | 64.58 | 63.12 | 64.05 | 13,329 | +0.10(+0.15%) |
Jun 12, 2017 | 63.66 | 64.53 | 63.42 | 63.95 | 6,123 | +0.53(+0.84%) |
Jun 09, 2017 | 60.11 | 63.90 | 60.07 | 63.42 | 11,167 | +3.25(+5.41%) |
Jun 08, 2017 | 58.41 | 60.36 | 58.12 | 60.16 | 9,691 | +1.65(+2.82%) |
Jun 07, 2017 | 59.43 | 59.48 | 58.22 | 58.51 | 11,232 | -0.92(-1.55%) |
Jun 06, 2017 | 57.69 | 59.43 | 57.69 | 59.43 | 9,887 | +1.12(+1.92%) |
Jun 05, 2017 | 59.24 | 59.82 | 58.32 | 58.32 | 7,273 | -0.83(-1.40%) |
Jun 02, 2017 | 58.32 | 59.63 | 58.03 | 59.14 | 12,457 | +0.39(+0.66%) |
Jun 01, 2017 | 58.03 | 59.09 | 58.03 | 58.75 | 2,970 | +0.73(+1.26%) |
May 31, 2017 | 58.51 | 58.71 | 57.69 | 58.03 | 4,474 | +0.05(+0.08%) |
May 30, 2017 | 58.22 | 58.32 | 56.89 | 57.98 | 7,683 | -0.24(-0.42%) |
May 26, 2017 | 59.73 | 59.73 | 58.22 | 58.22 | 4,468 | -1.07(-1.80%) |
May 25, 2017 | 59.34 | 59.92 | 51.81 | 59.29 | 3,541 | -0.24(-0.41%) |
May 24, 2017 | 59.14 | 60.07 | 58.71 | 59.53 | 4,811 | +0.63(+1.07%) |
May 23, 2017 | 58.41 | 58.90 | 57.64 | 58.90 | 6,523 | +0.44(+0.75%) |
May 22, 2017 | 58.03 | 58.85 | 56.81 | 58.46 | 14,686 | +0.63(+1.09%) |
May 19, 2017 | 57.54 | 58.07 | 57.35 | 57.83 | 4,028 | +0.29(+0.51%) |
May 18, 2017 | 57.44 | 59.14 | 57.30 | 57.54 | 11,022 | +0.24(+0.42%) |
May 17, 2017 | 59.97 | 59.97 | 57.01 | 57.30 | 4,085 | -2.19(-3.67%) |
May 16, 2017 | 61.13 | 61.57 | 59.09 | 59.48 | 12,875 | -1.70(-2.78%) |
May 15, 2017 | 60.89 | 61.18 | 60.89 | 61.18 | 1,550 | +1.07(+1.78%) |
May 12, 2017 | 59.34 | 60.65 | 59.34 | 60.11 | 10,823 | +0.58(+0.98%) |
May 11, 2017 | 60.36 | 60.70 | 59.48 | 59.53 | 10,704 | -0.83(-1.37%) |
May 10, 2017 | 61.13 | 61.13 | 60.36 | 60.36 | 2,868 | -1.07(-1.74%) |
May 09, 2017 | 61.77 | 61.77 | 61.18 | 61.43 | 3,139 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.94 | 61.23 | 61.77 | 1,990 | +0.15(+0.24%) |
May 05, 2017 | 62.06 | 62.06 | 61.62 | 61.62 | 1,185 | -0.15(-0.24%) |
May 04, 2017 | 61.28 | 62.06 | 61.28 | 61.77 | 2,235 | +0.44(+0.71%) |
May 03, 2017 | 60.99 | 61.38 | 60.84 | 61.33 | 3,830 | +0.24(+0.40%) |
May 02, 2017 | 62.11 | 62.11 | 61.09 | 61.09 | 3,096 | -0.24(-0.40%) |
May 01, 2017 | 61.09 | 61.38 | 60.84 | 61.33 | 2,437 | +0.10(+0.16%) |
Apr 28, 2017 | 61.81 | 62.59 | 60.94 | 61.23 | 6,673 | -0.58(-0.94%) |
Apr 27, 2017 | 62.45 | 62.54 | 61.81 | 61.81 | 4,794 | -0.66(-1.06%) |
Apr 26, 2017 | 62.51 | 62.72 | 62.47 | 62.47 | 6,038 | +0.19(+0.31%) |
Apr 25, 2017 | 62.28 | 62.38 | 62.04 | 62.28 | 6,313 | +0.05(+0.08%) |
Apr 24, 2017 | 61.70 | 62.23 | 61.70 | 62.23 | 2,864 | +1.16(+1.90%) |
Apr 21, 2017 | 62.09 | 62.09 | 60.87 | 61.07 | 4,386 | -0.87(-1.41%) |
Apr 20, 2017 | 62.23 | 62.23 | 61.55 | 61.94 | 3,121 | +0.29(+0.47%) |
Apr 19, 2017 | 61.07 | 61.80 | 61.07 | 61.65 | 2,482 | -0.10(-0.16%) |
Apr 18, 2017 | 61.70 | 62.38 | 61.50 | 61.75 | 3,629 | -0.34(-0.55%) |
Apr 17, 2017 | 61.26 | 62.72 | 61.26 | 62.09 | 11,068 | +0.73(+1.18%) |
Apr 13, 2017 | 61.41 | 61.55 | 61.31 | 61.36 | 4,217 | +0.10(+0.16%) |
Apr 12, 2017 | 59.86 | 62.72 | 59.70 | 61.26 | 16,687 | +0.87(+1.44%) |
Apr 11, 2017 | 60.43 | 60.64 | 59.86 | 60.39 | 916 | +0.15(+0.24%) |
Apr 10, 2017 | 60.29 | 60.44 | 60.24 | 60.24 | 879 | +0.78(+1.30%) |
Apr 07, 2017 | 58.79 | 60.00 | 58.79 | 59.47 | 5,439 | +0.44(+0.74%) |
Apr 06, 2017 | 59.61 | 59.61 | 59.03 | 59.03 | 2,755 | +0.87(+1.50%) |
Apr 05, 2017 | 58.55 | 58.65 | 58.16 | 58.16 | 2,418 | -0.68(-1.15%) |
Apr 04, 2017 | 57.82 | 59.09 | 57.82 | 58.84 | 4,619 | +0.63(+1.08%) |