Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.54 | 59.87 | 59.54 | 59.85 | 2,239 | +0.85(+1.45%) |
Jun 29, 2017 | 59.71 | 60.04 | 58.78 | 59.00 | 7,205 | -1.00(-1.67%) |
Jun 28, 2017 | 59.54 | 60.03 | 59.28 | 60.00 | 10,743 | +0.99(+1.68%) |
Jun 27, 2017 | 59.44 | 59.52 | 58.95 | 59.01 | 4,669 | -0.54(-0.91%) |
Jun 26, 2017 | 59.61 | 60.00 | 59.27 | 59.55 | 2,530 | +0.12(+0.20%) |
Jun 23, 2017 | 58.81 | 59.43 | 58.81 | 59.43 | 4,366 | +0.63(+1.07%) |
Jun 22, 2017 | 58.59 | 59.01 | 58.59 | 58.80 | 3,284 | +0.38(+0.64%) |
Jun 21, 2017 | 58.64 | 58.81 | 58.14 | 58.42 | 13,526 | +0.01(+0.02%) |
Jun 20, 2017 | 59.19 | 59.19 | 58.41 | 58.41 | 6,893 | -0.90(-1.51%) |
Jun 19, 2017 | 59.29 | 59.57 | 59.02 | 59.31 | 3,332 | +0.39(+0.65%) |
Jun 16, 2017 | 59.01 | 59.01 | 58.67 | 58.92 | 3,279 | +0.17(+0.28%) |
Jun 15, 2017 | 58.87 | 58.96 | 58.71 | 58.75 | 4,501 | -0.84(-1.41%) |
Jun 14, 2017 | 60.36 | 60.42 | 59.59 | 59.59 | 6,839 | -0.34(-0.57%) |
Jun 13, 2017 | 59.84 | 60.03 | 59.76 | 59.94 | 13,224 | +0.75(+1.27%) |
Jun 12, 2017 | 59.30 | 59.55 | 59.01 | 59.19 | 35,513 | -0.38(-0.64%) |
Jun 09, 2017 | 60.08 | 60.27 | 59.57 | 59.57 | 4,209 | -0.35(-0.58%) |
Jun 08, 2017 | 59.46 | 60.00 | 59.44 | 59.92 | 4,231 | +0.78(+1.32%) |
Jun 07, 2017 | 59.56 | 59.56 | 59.14 | 59.14 | 4,054 | -0.36(-0.61%) |
Jun 06, 2017 | 59.15 | 59.64 | 59.15 | 59.50 | 5,609 | +0.48(+0.82%) |
Jun 05, 2017 | 59.06 | 59.16 | 58.91 | 59.02 | 6,448 | -0.21(-0.36%) |
Jun 02, 2017 | 59.01 | 59.38 | 58.93 | 59.23 | 6,422 | +0.19(+0.32%) |
Jun 01, 2017 | 58.55 | 59.11 | 58.55 | 59.04 | 2,434 | +0.61(+1.05%) |
May 31, 2017 | 59.26 | 59.26 | 58.43 | 58.43 | 3,465 | -0.65(-1.11%) |
May 30, 2017 | 58.66 | 59.16 | 58.66 | 59.08 | 4,649 | +0.17(+0.28%) |
May 26, 2017 | 58.70 | 58.96 | 58.70 | 58.92 | 5,079 | +0.23(+0.39%) |
May 25, 2017 | 58.51 | 58.89 | 58.47 | 58.69 | 1,931 | +0.08(+0.14%) |
May 24, 2017 | 58.27 | 58.70 | 58.27 | 58.61 | 2,626 | +0.23(+0.40%) |
May 23, 2017 | 58.54 | 58.54 | 58.37 | 58.38 | 2,747 | +0.07(+0.12%) |
May 22, 2017 | 58.39 | 58.45 | 58.19 | 58.31 | 2,468 | +0.00(+0.01%) |
May 19, 2017 | 57.72 | 58.30 | 57.66 | 58.30 | 3,297 | +0.74(+1.29%) |
May 18, 2017 | 57.15 | 57.56 | 57.15 | 57.56 | 3,675 | +0.11(+0.20%) |
May 17, 2017 | 58.32 | 58.49 | 57.27 | 57.45 | 3,985 | -1.39(-2.37%) |
May 16, 2017 | 59.10 | 59.20 | 58.66 | 58.84 | 5,054 | -0.22(-0.38%) |
May 15, 2017 | 58.90 | 59.13 | 58.60 | 59.06 | 5,576 | +0.55(+0.95%) |
May 12, 2017 | 58.83 | 58.92 | 58.46 | 58.51 | 6,499 | -0.05(-0.09%) |
May 11, 2017 | 58.85 | 58.96 | 58.56 | 58.56 | 2,898 | -0.16(-0.26%) |
May 10, 2017 | 58.33 | 58.82 | 58.32 | 58.72 | 6,740 | +0.41(+0.70%) |
May 09, 2017 | 58.19 | 58.41 | 58.19 | 58.31 | 3,894 | +0.41(+0.70%) |
May 08, 2017 | 58.03 | 58.25 | 57.89 | 57.90 | 13,767 | -0.35(-0.60%) |
May 05, 2017 | 57.59 | 58.25 | 57.36 | 58.25 | 4,818 | +0.99(+1.73%) |
May 04, 2017 | 57.50 | 57.56 | 56.91 | 57.26 | 2,121 | -0.30(-0.52%) |
May 03, 2017 | 57.65 | 57.77 | 57.38 | 57.56 | 2,805 | +0.08(+0.14%) |
May 02, 2017 | 57.88 | 58.06 | 57.36 | 57.48 | 4,550 | -0.05(-0.09%) |
May 01, 2017 | 57.28 | 57.56 | 57.28 | 57.53 | 10,916 | +0.26(+0.45%) |
Apr 28, 2017 | 57.13 | 57.27 | 56.96 | 57.27 | 4,902 | +0.06(+0.11%) |
Apr 27, 2017 | 57.36 | 57.36 | 57.21 | 57.21 | 2,739 | -0.15(-0.26%) |
Apr 26, 2017 | 57.30 | 57.36 | 57.12 | 57.36 | 1,435 | +0.06(+0.10%) |
Apr 25, 2017 | 57.30 | 57.57 | 57.10 | 57.30 | 1,879 | +0.58(+1.02%) |
Apr 24, 2017 | 56.70 | 57.06 | 56.55 | 56.72 | 5,392 | +0.91(+1.63%) |
Apr 21, 2017 | 55.72 | 55.81 | 55.33 | 55.81 | 4,909 | -0.22(-0.40%) |
Apr 20, 2017 | 55.89 | 56.18 | 55.89 | 56.03 | 10,037 | +0.43(+0.78%) |
Apr 19, 2017 | 55.86 | 55.88 | 55.60 | 55.60 | 1,459 | +0.05(+0.08%) |
Apr 18, 2017 | 55.27 | 55.55 | 55.27 | 55.55 | 3,886 | -0.29(-0.51%) |
Apr 17, 2017 | 55.80 | 55.84 | 55.26 | 55.84 | 6,099 | +0.52(+0.93%) |
Apr 13, 2017 | 55.46 | 55.46 | 55.06 | 55.32 | 1,659 | -0.37(-0.66%) |
Apr 12, 2017 | 56.19 | 56.19 | 55.60 | 55.69 | 3,588 | -0.26(-0.47%) |
Apr 11, 2017 | 55.99 | 56.14 | 55.94 | 55.96 | 3,484 | +0.12(+0.21%) |
Apr 10, 2017 | 55.56 | 55.96 | 55.52 | 55.84 | 8,023 | +0.53(+0.96%) |
Apr 07, 2017 | 55.26 | 55.52 | 55.26 | 55.31 | 7,640 | +0.23(+0.41%) |
Apr 06, 2017 | 55.29 | 55.29 | 55.08 | 55.08 | 2,805 | -0.06(-0.10%) |
Apr 05, 2017 | 55.70 | 55.70 | 55.12 | 55.14 | 8,013 | -0.21(-0.38%) |
Apr 04, 2017 | 55.62 | 55.62 | 55.32 | 55.35 | 4,228 | +0.24(+0.43%) |