Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.41 | 60.43 | 60.10 | 60.30 | 51,270 | +0.29(+0.49%) |
Jun 29, 2017 | 60.31 | 60.38 | 59.87 | 60.00 | 141,654 | -0.34(-0.56%) |
Jun 28, 2017 | 60.22 | 60.38 | 60.14 | 60.34 | 940,360 | -0.10(-0.17%) |
Jun 27, 2017 | 60.57 | 60.57 | 60.37 | 60.44 | 13,463 | -0.11(-0.18%) |
Jun 26, 2017 | 60.74 | 60.79 | 60.51 | 60.56 | 131,238 | +0.02(+0.03%) |
Jun 23, 2017 | 60.55 | 60.60 | 60.49 | 60.54 | 11,327 | -0.22(-0.36%) |
Jun 22, 2017 | 60.68 | 60.76 | 60.66 | 60.76 | 12,295 | +0.24(+0.39%) |
Jun 21, 2017 | 60.50 | 60.55 | 60.33 | 60.52 | 35,708 | -0.09(-0.15%) |
Jun 20, 2017 | 60.60 | 60.70 | 60.56 | 60.61 | 15,850 | +0.20(+0.34%) |
Jun 19, 2017 | 60.34 | 60.47 | 60.33 | 60.41 | 30,273 | +0.22(+0.37%) |
Jun 16, 2017 | 60.02 | 60.19 | 60.00 | 60.19 | 124,973 | +0.11(+0.18%) |
Jun 15, 2017 | 59.92 | 60.10 | 59.77 | 60.08 | 32,503 | -0.63(-1.04%) |
Jun 14, 2017 | 60.84 | 60.87 | 60.61 | 60.71 | 32,582 | -0.14(-0.22%) |
Jun 13, 2017 | 60.65 | 60.84 | 60.65 | 60.84 | 29,617 | +0.38(+0.62%) |
Jun 12, 2017 | 60.41 | 60.47 | 60.34 | 60.47 | 16,734 | +0.14(+0.24%) |
Jun 09, 2017 | 60.28 | 60.50 | 60.08 | 60.33 | 39,865 | -0.55(-0.90%) |
Jun 08, 2017 | 60.84 | 60.89 | 60.73 | 60.87 | 96,490 | -0.10(-0.17%) |
Jun 07, 2017 | 61.03 | 61.09 | 60.87 | 60.97 | 20,110 | +0.22(+0.36%) |
Jun 06, 2017 | 60.76 | 60.84 | 60.72 | 60.75 | 25,472 | -0.11(-0.18%) |
Jun 05, 2017 | 60.79 | 60.90 | 60.77 | 60.86 | 40,605 | -0.04(-0.07%) |
Jun 02, 2017 | 60.68 | 60.92 | 60.56 | 60.90 | 62,097 | +1.10(+1.84%) |
Jun 01, 2017 | 59.73 | 59.81 | 59.66 | 59.81 | 99,131 | +0.61(+1.02%) |
May 31, 2017 | 59.22 | 59.23 | 59.06 | 59.20 | 53,800 | +0.11(+0.19%) |
May 30, 2017 | 58.96 | 59.14 | 58.96 | 59.09 | 20,302 | +0.26(+0.43%) |
May 26, 2017 | 58.77 | 58.83 | 58.69 | 58.83 | 22,623 | -0.18(-0.30%) |
May 25, 2017 | 58.94 | 59.07 | 58.91 | 59.01 | 52,469 | +0.05(+0.09%) |
May 24, 2017 | 58.91 | 58.99 | 58.81 | 58.96 | 36,405 | -0.10(-0.17%) |
May 23, 2017 | 59.19 | 59.19 | 59.00 | 59.06 | 34,877 | +0.15(+0.26%) |
May 22, 2017 | 58.89 | 58.93 | 58.82 | 58.91 | 16,270 | -0.03(-0.04%) |
May 19, 2017 | 58.79 | 58.97 | 58.68 | 58.94 | 32,119 | +0.36(+0.61%) |
May 18, 2017 | 58.31 | 58.59 | 58.29 | 58.58 | 64,154 | +0.29(+0.50%) |
May 17, 2017 | 58.44 | 58.48 | 58.27 | 58.29 | 63,608 | -0.05(-0.09%) |
May 16, 2017 | 58.48 | 58.48 | 58.22 | 58.34 | 46,554 | +0.01(+0.01%) |
May 15, 2017 | 58.40 | 58.47 | 58.30 | 58.33 | 163,071 | -0.01(-0.01%) |
May 12, 2017 | 58.31 | 58.40 | 58.22 | 58.34 | 32,409 | +0.05(+0.09%) |
May 11, 2017 | 58.34 | 58.35 | 58.25 | 58.29 | 39,207 | -0.16(-0.28%) |
May 10, 2017 | 58.53 | 58.55 | 58.42 | 58.45 | 47,175 | -0.25(-0.42%) |
May 09, 2017 | 58.73 | 58.79 | 58.66 | 58.70 | 181,520 | -0.20(-0.35%) |
May 08, 2017 | 59.00 | 59.00 | 58.85 | 58.90 | 78,649 | +0.06(+0.10%) |
May 05, 2017 | 58.55 | 58.84 | 58.51 | 58.84 | 39,555 | +0.36(+0.61%) |
May 04, 2017 | 58.25 | 58.48 | 58.23 | 58.48 | 29,734 | +0.12(+0.20%) |
May 03, 2017 | 58.18 | 58.41 | 58.09 | 58.36 | 43,242 | +0.18(+0.31%) |
May 02, 2017 | 58.21 | 58.27 | 58.13 | 58.19 | 43,704 | +0.31(+0.53%) |
May 01, 2017 | 57.96 | 57.96 | 57.87 | 57.88 | 20,480 | +0.14(+0.24%) |
Apr 28, 2017 | 57.79 | 57.82 | 57.74 | 57.74 | 20,447 | -0.08(-0.13%) |
Apr 27, 2017 | 57.84 | 57.85 | 57.73 | 57.82 | 23,130 | +0.28(+0.49%) |
Apr 26, 2017 | 57.55 | 57.63 | 57.45 | 57.54 | 40,522 | +0.27(+0.47%) |
Apr 25, 2017 | 57.34 | 57.42 | 57.25 | 57.27 | 27,224 | +0.19(+0.33%) |
Apr 24, 2017 | 57.00 | 57.12 | 56.98 | 57.08 | 38,966 | +0.44(+0.78%) |
Apr 21, 2017 | 56.68 | 56.70 | 56.58 | 56.63 | 72,328 | +0.24(+0.42%) |
Apr 20, 2017 | 56.27 | 56.44 | 56.27 | 56.40 | 28,157 | +0.41(+0.73%) |
Apr 19, 2017 | 56.09 | 56.15 | 55.88 | 55.99 | 141,829 | +0.14(+0.24%) |
Apr 18, 2017 | 55.75 | 55.88 | 55.73 | 55.85 | 32,877 | +0.06(+0.11%) |
Apr 17, 2017 | 55.73 | 55.86 | 55.71 | 55.79 | 47,905 | +0.44(+0.80%) |
Apr 13, 2017 | 55.54 | 55.55 | 55.35 | 55.35 | 58,061 | -0.34(-0.61%) |
Apr 12, 2017 | 55.65 | 55.76 | 55.56 | 55.69 | 77,256 | -0.29(-0.52%) |
Apr 11, 2017 | 55.84 | 56.01 | 55.72 | 55.98 | 81,061 | +0.13(+0.23%) |
Apr 10, 2017 | 55.84 | 55.94 | 55.78 | 55.85 | 64,505 | +0.03(+0.05%) |
Apr 07, 2017 | 55.87 | 55.99 | 55.80 | 55.83 | 46,688 | +0.22(+0.40%) |
Apr 06, 2017 | 55.48 | 55.62 | 55.45 | 55.60 | 301,792 | -0.61(-1.09%) |
Apr 05, 2017 | 56.40 | 56.50 | 56.22 | 56.22 | 63,599 | -0.46(-0.81%) |
Apr 04, 2017 | 56.68 | 56.75 | 56.49 | 56.68 | 178,364 | -0.43(-0.75%) |