Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.87 | 63.00 | 62.50 | 62.68 | 187,190 | -0.04(-0.06%) |
Jun 29, 2017 | 63.11 | 63.16 | 62.00 | 62.72 | 312,528 | -0.27(-0.43%) |
Jun 28, 2017 | 62.32 | 63.13 | 62.32 | 62.99 | 237,218 | +0.95(+1.53%) |
Jun 27, 2017 | 62.35 | 62.63 | 62.01 | 62.04 | 243,904 | -0.31(-0.49%) |
Jun 26, 2017 | 62.33 | 62.55 | 61.98 | 62.35 | 119,524 | +0.22(+0.35%) |
Jun 23, 2017 | 61.75 | 62.23 | 61.51 | 62.13 | 118,936 | +0.51(+0.83%) |
Jun 22, 2017 | 61.33 | 61.86 | 61.15 | 61.62 | 141,792 | +0.22(+0.36%) |
Jun 21, 2017 | 61.92 | 62.10 | 61.31 | 61.39 | 140,675 | -0.46(-0.74%) |
Jun 20, 2017 | 62.41 | 62.45 | 61.81 | 61.85 | 139,879 | -0.79(-1.26%) |
Jun 19, 2017 | 62.62 | 62.85 | 62.38 | 62.64 | 173,217 | +0.20(+0.31%) |
Jun 16, 2017 | 62.66 | 62.76 | 62.08 | 62.44 | 110,563 | -0.44(-0.70%) |
Jun 15, 2017 | 62.50 | 63.02 | 62.44 | 62.89 | 394,062 | -0.30(-0.47%) |
Jun 14, 2017 | 63.48 | 63.48 | 62.78 | 63.19 | 140,839 | -0.25(-0.39%) |
Jun 13, 2017 | 63.37 | 63.68 | 63.16 | 63.43 | 187,873 | +0.23(+0.36%) |
Jun 12, 2017 | 63.32 | 63.87 | 63.06 | 63.20 | 206,428 | -0.05(-0.08%) |
Jun 09, 2017 | 62.69 | 63.54 | 62.58 | 63.25 | 251,478 | +0.79(+1.27%) |
Jun 08, 2017 | 61.61 | 62.77 | 61.57 | 62.46 | 174,578 | +0.84(+1.37%) |
Jun 07, 2017 | 61.66 | 61.89 | 61.47 | 61.62 | 441,824 | +0.03(+0.05%) |
Jun 06, 2017 | 61.52 | 61.94 | 61.19 | 61.59 | 149,802 | -0.21(-0.35%) |
Jun 05, 2017 | 62.16 | 62.27 | 61.77 | 61.80 | 173,410 | -0.44(-0.70%) |
Jun 02, 2017 | 62.13 | 62.85 | 61.93 | 62.24 | 267,628 | +0.21(+0.34%) |
Jun 01, 2017 | 61.02 | 62.03 | 60.79 | 62.03 | 198,951 | +1.15(+1.89%) |
May 31, 2017 | 61.07 | 61.07 | 60.13 | 60.88 | 254,926 | -0.05(-0.08%) |
May 30, 2017 | 61.14 | 61.24 | 60.83 | 60.93 | 158,969 | -0.38(-0.63%) |
May 26, 2017 | 61.25 | 61.42 | 60.98 | 61.31 | 138,154 | -0.05(-0.08%) |
May 25, 2017 | 61.55 | 61.79 | 61.09 | 61.36 | 251,371 | +0.11(+0.18%) |
May 24, 2017 | 61.32 | 61.64 | 61.05 | 61.25 | 197,447 | -0.05(-0.08%) |
May 23, 2017 | 61.26 | 61.41 | 60.85 | 61.30 | 231,332 | +0.16(+0.26%) |
May 22, 2017 | 60.78 | 61.20 | 60.76 | 61.14 | 570,415 | +0.51(+0.84%) |
May 19, 2017 | 60.37 | 60.98 | 60.37 | 60.63 | 160,643 | +0.34(+0.57%) |
May 18, 2017 | 60.04 | 60.52 | 59.91 | 60.28 | 372,077 | +0.08(+0.13%) |
May 17, 2017 | 60.75 | 60.99 | 60.14 | 60.21 | 417,536 | -1.43(-2.33%) |
May 16, 2017 | 61.84 | 61.90 | 61.32 | 61.64 | 203,824 | -0.12(-0.19%) |
May 15, 2017 | 61.59 | 62.11 | 61.59 | 61.76 | 187,146 | +0.40(+0.66%) |
May 12, 2017 | 61.66 | 61.78 | 61.28 | 61.35 | 301,502 | -0.59(-0.95%) |
May 11, 2017 | 62.21 | 62.21 | 61.43 | 61.94 | 262,082 | -0.58(-0.92%) |
May 10, 2017 | 62.01 | 62.60 | 61.95 | 62.52 | 349,986 | +0.39(+0.63%) |
May 09, 2017 | 62.09 | 62.32 | 61.94 | 62.13 | 477,539 | +0.10(+0.16%) |
May 08, 2017 | 62.08 | 62.29 | 61.81 | 62.03 | 461,718 | -0.23(-0.36%) |
May 05, 2017 | 62.01 | 62.26 | 61.66 | 62.26 | 433,033 | +0.50(+0.81%) |
May 04, 2017 | 62.05 | 62.17 | 61.36 | 61.76 | 551,182 | -0.16(-0.25%) |
May 03, 2017 | 62.00 | 62.19 | 61.65 | 61.92 | 768,447 | -0.37(-0.60%) |
May 02, 2017 | 62.43 | 62.70 | 62.10 | 62.29 | 578,351 | -0.16(-0.25%) |
May 01, 2017 | 62.48 | 62.70 | 62.05 | 62.44 | 283,772 | +0.16(+0.26%) |
Apr 28, 2017 | 63.23 | 63.23 | 62.28 | 62.28 | 417,035 | -0.92(-1.46%) |
Apr 27, 2017 | 63.39 | 63.51 | 62.96 | 63.20 | 217,121 | -0.08(-0.12%) |
Apr 26, 2017 | 62.82 | 63.64 | 62.82 | 63.28 | 286,985 | +0.46(+0.73%) |
Apr 25, 2017 | 62.71 | 63.14 | 62.71 | 62.82 | 286,419 | +0.54(+0.86%) |
Apr 24, 2017 | 62.44 | 62.49 | 62.11 | 62.29 | 302,283 | +0.72(+1.17%) |
Apr 21, 2017 | 61.69 | 61.79 | 61.34 | 61.57 | 557,106 | -0.26(-0.42%) |
Apr 20, 2017 | 61.21 | 61.87 | 61.16 | 61.83 | 535,651 | +0.87(+1.42%) |
Apr 19, 2017 | 60.80 | 61.36 | 60.80 | 60.96 | 349,791 | +0.28(+0.46%) |
Apr 18, 2017 | 60.29 | 60.74 | 60.13 | 60.68 | 356,209 | +0.09(+0.15%) |
Apr 17, 2017 | 60.04 | 60.62 | 59.89 | 60.59 | 420,597 | +0.64(+1.07%) |
Apr 13, 2017 | 60.55 | 60.68 | 59.84 | 59.94 | 538,951 | -0.70(-1.16%) |
Apr 12, 2017 | 61.45 | 61.45 | 60.58 | 60.64 | 337,906 | -0.93(-1.52%) |
Apr 11, 2017 | 60.84 | 61.59 | 60.71 | 61.58 | 703,850 | +0.51(+0.84%) |
Apr 10, 2017 | 60.76 | 61.43 | 60.65 | 61.06 | 474,082 | +0.33(+0.54%) |
Apr 07, 2017 | 60.63 | 60.94 | 60.43 | 60.73 | 487,681 | -0.08(-0.14%) |
Apr 06, 2017 | 60.20 | 60.89 | 60.05 | 60.82 | 1,852,056 | +0.66(+1.10%) |
Apr 05, 2017 | 61.17 | 61.47 | 60.00 | 60.16 | 927,465 | -0.61(-1.00%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.54 | 60.76 | 864,509 | +0.03(+0.04%) |