Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 63.43 | 63.66 | 63.25 | 63.33 | 2,524,541 | -0.04(-0.06%) |
Jun 29, 2017 | 63.92 | 63.93 | 62.70 | 63.36 | 2,899,885 | -0.40(-0.62%) |
Jun 28, 2017 | 63.07 | 63.84 | 63.02 | 63.76 | 2,711,652 | +1.01(+1.61%) |
Jun 27, 2017 | 63.24 | 63.45 | 62.74 | 62.75 | 2,370,234 | -0.47(-0.75%) |
Jun 26, 2017 | 63.29 | 63.50 | 62.87 | 63.22 | 2,159,824 | +0.12(+0.19%) |
Jun 23, 2017 | 62.71 | 63.22 | 62.49 | 63.11 | 3,048,069 | +0.53(+0.85%) |
Jun 22, 2017 | 62.36 | 62.80 | 62.16 | 62.57 | 1,857,197 | +0.23(+0.36%) |
Jun 21, 2017 | 62.78 | 63.03 | 62.29 | 62.35 | 2,557,235 | -0.29(-0.46%) |
Jun 20, 2017 | 63.29 | 63.29 | 62.64 | 62.64 | 3,146,195 | -0.76(-1.19%) |
Jun 19, 2017 | 63.34 | 63.55 | 63.12 | 63.39 | 8,770,626 | +0.29(+0.46%) |
Jun 16, 2017 | 63.29 | 63.29 | 62.84 | 63.11 | 7,440,005 | -0.34(-0.54%) |
Jun 15, 2017 | 63.13 | 63.66 | 63.02 | 63.45 | 2,331,681 | -0.31(-0.48%) |
Jun 14, 2017 | 64.14 | 64.17 | 63.38 | 63.75 | 3,358,839 | -0.40(-0.62%) |
Jun 13, 2017 | 64.09 | 64.30 | 63.85 | 64.15 | 3,636,019 | +0.31(+0.48%) |
Jun 12, 2017 | 63.99 | 64.32 | 63.64 | 63.84 | 2,330,105 | -0.14(-0.21%) |
Jun 09, 2017 | 63.65 | 64.42 | 63.56 | 63.98 | 4,572,178 | +0.52(+0.82%) |
Jun 08, 2017 | 62.59 | 63.74 | 62.48 | 63.46 | 2,345,853 | +0.85(+1.35%) |
Jun 07, 2017 | 62.57 | 62.80 | 62.38 | 62.61 | 2,173,633 | +0.10(+0.16%) |
Jun 06, 2017 | 62.27 | 62.86 | 62.05 | 62.51 | 2,179,662 | -0.09(-0.14%) |
Jun 05, 2017 | 63.01 | 63.04 | 62.56 | 62.60 | 2,126,545 | -0.41(-0.66%) |
Jun 02, 2017 | 62.75 | 63.58 | 62.66 | 63.02 | 2,596,233 | +0.41(+0.65%) |
Jun 01, 2017 | 61.52 | 62.65 | 61.43 | 62.61 | 2,615,697 | +1.07(+1.74%) |
May 31, 2017 | 61.73 | 61.92 | 60.76 | 61.54 | 3,243,451 | -0.05(-0.07%) |
May 30, 2017 | 61.69 | 61.89 | 61.39 | 61.58 | 4,677,221 | -0.35(-0.57%) |
May 26, 2017 | 61.86 | 62.02 | 61.58 | 61.94 | 3,164,921 | -0.01(-0.01%) |
May 25, 2017 | 62.11 | 62.35 | 61.69 | 61.94 | 2,390,282 | +0.08(+0.13%) |
May 24, 2017 | 61.93 | 62.21 | 61.59 | 61.86 | 5,175,231 | -0.03(-0.04%) |
May 23, 2017 | 61.87 | 61.95 | 61.35 | 61.89 | 4,315,283 | +0.21(+0.34%) |
May 22, 2017 | 61.35 | 61.77 | 61.30 | 61.68 | 2,921,232 | +0.49(+0.79%) |
May 19, 2017 | 61.01 | 61.59 | 60.97 | 61.20 | 2,731,377 | +0.28(+0.46%) |
May 18, 2017 | 60.65 | 61.16 | 60.57 | 60.92 | 3,115,414 | +0.09(+0.15%) |
May 17, 2017 | 61.44 | 61.66 | 60.75 | 60.83 | 3,396,056 | -1.57(-2.51%) |
May 16, 2017 | 62.52 | 62.62 | 61.94 | 62.39 | 2,345,602 | +0.00(+0.00%) |
May 15, 2017 | 62.16 | 62.73 | 62.12 | 62.39 | 2,348,674 | +0.40(+0.64%) |
May 12, 2017 | 62.25 | 62.48 | 61.88 | 62.00 | 2,336,749 | -0.50(-0.79%) |
May 11, 2017 | 62.69 | 62.96 | 61.91 | 62.49 | 1,855,613 | -0.47(-0.74%) |
May 10, 2017 | 62.49 | 63.01 | 62.36 | 62.96 | 2,075,883 | +0.34(+0.55%) |
May 09, 2017 | 62.66 | 62.80 | 62.35 | 62.62 | 2,144,697 | +0.08(+0.13%) |
May 08, 2017 | 62.67 | 62.86 | 62.33 | 62.54 | 1,726,691 | -0.23(-0.36%) |
May 05, 2017 | 62.70 | 62.84 | 62.20 | 62.76 | 2,015,863 | +0.28(+0.45%) |
May 04, 2017 | 62.75 | 62.84 | 62.04 | 62.48 | 2,051,820 | -0.05(-0.09%) |
May 03, 2017 | 62.69 | 62.76 | 62.28 | 62.54 | 2,646,409 | -0.39(-0.62%) |
May 02, 2017 | 63.27 | 63.38 | 62.75 | 62.93 | 2,431,319 | -0.26(-0.41%) |
May 01, 2017 | 63.13 | 63.39 | 62.67 | 63.19 | 2,973,282 | +0.33(+0.53%) |
Apr 28, 2017 | 63.80 | 63.94 | 62.85 | 62.85 | 3,155,129 | -0.85(-1.33%) |
Apr 27, 2017 | 63.83 | 64.10 | 63.49 | 63.70 | 2,529,290 | -0.06(-0.10%) |
Apr 26, 2017 | 63.31 | 64.09 | 63.13 | 63.76 | 3,307,617 | +0.41(+0.65%) |
Apr 25, 2017 | 63.29 | 63.66 | 63.29 | 63.35 | 3,258,287 | +0.56(+0.89%) |
Apr 24, 2017 | 62.88 | 63.02 | 62.54 | 62.79 | 2,461,504 | +0.77(+1.25%) |
Apr 21, 2017 | 62.11 | 62.23 | 61.80 | 62.02 | 4,097,833 | -0.16(-0.26%) |
Apr 20, 2017 | 61.61 | 62.25 | 61.50 | 62.18 | 4,867,463 | +0.85(+1.38%) |
Apr 19, 2017 | 61.21 | 61.76 | 61.12 | 61.33 | 3,618,471 | +0.34(+0.56%) |
Apr 18, 2017 | 60.74 | 61.09 | 60.52 | 60.99 | 2,571,319 | +0.05(+0.09%) |
Apr 17, 2017 | 60.39 | 60.99 | 60.27 | 60.94 | 2,172,535 | +0.68(+1.14%) |
Apr 13, 2017 | 60.85 | 61.03 | 60.21 | 60.25 | 3,421,636 | -0.71(-1.17%) |
Apr 12, 2017 | 61.74 | 61.75 | 60.89 | 60.96 | 3,765,056 | -0.90(-1.46%) |
Apr 11, 2017 | 61.09 | 61.86 | 60.97 | 61.86 | 3,059,577 | +0.58(+0.94%) |
Apr 10, 2017 | 61.12 | 61.74 | 60.94 | 61.29 | 2,276,594 | +0.19(+0.31%) |
Apr 07, 2017 | 60.94 | 61.30 | 60.74 | 61.10 | 2,733,958 | -0.01(-0.01%) |
Apr 06, 2017 | 60.60 | 61.20 | 60.34 | 61.11 | 2,612,479 | +0.59(+0.97%) |
Apr 05, 2017 | 61.55 | 61.88 | 60.39 | 60.52 | 3,873,714 | -0.67(-1.09%) |
Apr 04, 2017 | 61.14 | 61.44 | 60.93 | 61.19 | 4,457,357 | +0.05(+0.07%) |