Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.72 | 61.74 | 61.04 | 61.45 | 1,139,116 | -0.03(-0.05%) |
Jun 29, 2017 | 62.61 | 62.61 | 61.18 | 61.48 | 1,197,732 | -1.11(-1.77%) |
Jun 28, 2017 | 62.05 | 62.66 | 61.90 | 62.58 | 1,038,313 | +1.02(+1.66%) |
Jun 27, 2017 | 61.35 | 61.73 | 61.01 | 61.56 | 847,999 | +0.26(+0.42%) |
Jun 26, 2017 | 61.39 | 61.73 | 61.07 | 61.30 | 768,483 | +0.36(+0.58%) |
Jun 23, 2017 | 60.36 | 61.32 | 60.14 | 60.95 | 1,089,604 | +0.42(+0.70%) |
Jun 22, 2017 | 60.59 | 60.73 | 60.37 | 60.52 | 1,482,717 | +0.19(+0.31%) |
Jun 21, 2017 | 60.54 | 60.90 | 60.14 | 60.33 | 1,123,948 | -0.26(-0.43%) |
Jun 20, 2017 | 61.45 | 61.52 | 60.53 | 60.59 | 1,091,771 | -0.98(-1.59%) |
Jun 19, 2017 | 61.78 | 62.25 | 61.30 | 61.57 | 1,360,073 | -0.42(-0.68%) |
Jun 16, 2017 | 60.54 | 62.04 | 59.88 | 61.99 | 1,902,803 | +1.58(+2.62%) |
Jun 15, 2017 | 59.42 | 60.46 | 59.13 | 60.41 | 1,323,907 | +0.55(+0.92%) |
Jun 14, 2017 | 60.51 | 60.51 | 59.60 | 59.85 | 1,610,776 | -0.47(-0.78%) |
Jun 13, 2017 | 60.68 | 60.68 | 60.06 | 60.32 | 1,118,315 | +0.10(+0.16%) |
Jun 12, 2017 | 59.91 | 60.64 | 59.51 | 60.23 | 1,543,915 | +0.17(+0.29%) |
Jun 09, 2017 | 60.34 | 60.73 | 59.46 | 60.05 | 1,918,583 | -0.14(-0.23%) |
Jun 08, 2017 | 59.43 | 60.19 | 59.23 | 60.19 | 925,854 | +0.97(+1.64%) |
Jun 07, 2017 | 59.60 | 59.76 | 58.91 | 59.22 | 792,299 | -0.02(-0.04%) |
Jun 06, 2017 | 58.78 | 59.42 | 58.78 | 59.24 | 881,235 | +0.02(+0.04%) |
Jun 05, 2017 | 58.99 | 59.47 | 58.44 | 59.22 | 1,148,703 | +0.29(+0.48%) |
Jun 02, 2017 | 59.00 | 59.35 | 58.81 | 58.93 | 769,392 | -0.10(-0.17%) |
Jun 01, 2017 | 58.48 | 59.28 | 58.27 | 59.03 | 1,000,062 | +0.86(+1.49%) |
May 31, 2017 | 58.38 | 58.42 | 57.89 | 58.17 | 2,343,533 | -0.18(-0.31%) |
May 30, 2017 | 57.59 | 58.41 | 57.57 | 58.35 | 970,413 | +0.50(+0.86%) |
May 26, 2017 | 58.02 | 58.17 | 57.81 | 57.85 | 1,235,518 | -0.35(-0.61%) |
May 25, 2017 | 57.63 | 58.24 | 57.45 | 58.20 | 1,625,163 | +0.82(+1.43%) |
May 24, 2017 | 56.96 | 57.43 | 56.56 | 57.39 | 1,115,405 | +0.63(+1.11%) |
May 23, 2017 | 56.85 | 57.15 | 56.69 | 56.75 | 2,284,935 | -0.11(-0.19%) |
May 22, 2017 | 56.45 | 56.90 | 56.35 | 56.86 | 722,716 | +0.62(+1.10%) |
May 19, 2017 | 55.27 | 56.39 | 55.26 | 56.24 | 1,304,985 | +1.07(+1.93%) |
May 18, 2017 | 54.75 | 55.55 | 54.38 | 55.18 | 1,916,706 | +0.41(+0.75%) |
May 17, 2017 | 55.85 | 56.06 | 54.63 | 54.76 | 1,520,052 | -1.81(-3.20%) |
May 16, 2017 | 56.76 | 57.40 | 56.55 | 56.57 | 1,935,777 | -0.11(-0.20%) |
May 15, 2017 | 56.13 | 56.80 | 56.02 | 56.69 | 1,403,473 | +1.00(+1.79%) |
May 12, 2017 | 55.39 | 55.84 | 55.19 | 55.69 | 644,038 | +0.15(+0.27%) |
May 11, 2017 | 55.70 | 55.95 | 55.33 | 55.54 | 910,860 | -0.57(-1.02%) |
May 10, 2017 | 55.84 | 56.24 | 55.68 | 56.11 | 969,244 | +0.36(+0.65%) |
May 09, 2017 | 55.76 | 56.23 | 55.41 | 55.75 | 1,038,485 | -0.17(-0.30%) |
May 08, 2017 | 56.15 | 56.25 | 55.82 | 55.91 | 1,160,641 | -0.16(-0.28%) |
May 05, 2017 | 55.29 | 56.08 | 55.12 | 56.07 | 1,210,103 | +0.84(+1.52%) |
May 04, 2017 | 55.31 | 55.54 | 54.98 | 55.23 | 1,140,913 | -0.04(-0.07%) |
May 03, 2017 | 55.27 | 55.50 | 54.93 | 55.27 | 1,129,542 | -0.23(-0.41%) |
May 02, 2017 | 55.00 | 55.52 | 54.79 | 55.49 | 1,384,444 | +0.56(+1.01%) |
May 01, 2017 | 54.38 | 55.07 | 54.33 | 54.94 | 1,524,085 | +0.63(+1.16%) |
Apr 28, 2017 | 54.20 | 54.54 | 54.09 | 54.31 | 1,683,904 | -0.02(-0.03%) |
Apr 27, 2017 | 54.25 | 55.07 | 54.16 | 54.32 | 2,176,115 | -0.06(-0.11%) |
Apr 26, 2017 | 55.22 | 55.62 | 54.35 | 54.38 | 3,393,396 | -0.53(-0.97%) |
Apr 25, 2017 | 55.78 | 55.98 | 54.90 | 54.91 | 4,126,264 | -1.92(-3.38%) |
Apr 24, 2017 | 56.86 | 57.17 | 56.66 | 56.84 | 1,648,287 | +0.71(+1.26%) |
Apr 21, 2017 | 55.88 | 56.24 | 55.72 | 56.13 | 1,155,556 | +0.18(+0.32%) |
Apr 20, 2017 | 55.50 | 56.39 | 55.19 | 55.95 | 1,894,499 | +0.95(+1.72%) |
Apr 19, 2017 | 55.52 | 55.55 | 54.93 | 55.00 | 1,187,639 | -0.26(-0.46%) |
Apr 18, 2017 | 55.32 | 55.48 | 54.86 | 55.26 | 1,253,826 | -0.38(-0.69%) |
Apr 17, 2017 | 54.98 | 55.80 | 54.98 | 55.64 | 1,133,349 | +0.89(+1.62%) |
Apr 13, 2017 | 55.09 | 55.39 | 54.71 | 54.76 | 1,327,879 | -0.35(-0.64%) |
Apr 12, 2017 | 55.53 | 55.70 | 54.99 | 55.11 | 1,332,574 | -0.45(-0.81%) |
Apr 11, 2017 | 56.02 | 56.02 | 55.04 | 55.56 | 1,757,157 | -0.47(-0.84%) |
Apr 10, 2017 | 55.43 | 56.33 | 55.39 | 56.03 | 2,192,399 | +0.90(+1.63%) |
Apr 07, 2017 | 55.66 | 55.97 | 55.00 | 55.13 | 2,081,222 | -0.37(-0.66%) |
Apr 06, 2017 | 55.30 | 55.76 | 55.19 | 55.50 | 1,108,658 | +0.34(+0.61%) |
Apr 05, 2017 | 55.67 | 56.38 | 54.94 | 55.16 | 1,934,152 | -0.29(-0.53%) |
Apr 04, 2017 | 54.61 | 55.60 | 54.55 | 55.45 | 1,385,130 | +0.55(+1.00%) |