Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.91 | 62.03 | 61.84 | 61.97 | 11,698,928 | +0.15(+0.24%) |
Jun 29, 2017 | 61.88 | 61.97 | 61.74 | 61.82 | 20,751,190 | -0.15(-0.25%) |
Jun 28, 2017 | 61.84 | 62.00 | 61.77 | 61.98 | 13,914,804 | +0.25(+0.41%) |
Jun 27, 2017 | 61.92 | 61.93 | 61.68 | 61.72 | 21,813,644 | -0.20(-0.32%) |
Jun 26, 2017 | 61.82 | 61.94 | 61.80 | 61.92 | 13,556,850 | +0.08(+0.14%) |
Jun 23, 2017 | 61.61 | 61.85 | 61.60 | 61.84 | 16,171,592 | +0.25(+0.41%) |
Jun 22, 2017 | 61.48 | 61.61 | 61.44 | 61.58 | 26,672,000 | +0.17(+0.27%) |
Jun 21, 2017 | 61.78 | 61.81 | 61.36 | 61.42 | 38,123,780 | -0.36(-0.58%) |
Jun 20, 2017 | 61.80 | 61.85 | 61.77 | 61.77 | 26,128,772 | -0.22(-0.35%) |
Jun 19, 2017 | 61.92 | 62.01 | 61.90 | 61.99 | 9,126,393 | +0.19(+0.31%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.79 | 61.80 | 17,110,676 | -0.11(-0.17%) |
Jun 15, 2017 | 61.99 | 62.01 | 61.78 | 61.91 | 15,490,952 | -0.24(-0.38%) |
Jun 14, 2017 | 62.21 | 62.22 | 62.06 | 62.14 | 12,624,244 | +0.01(+0.01%) |
Jun 13, 2017 | 62.05 | 62.14 | 62.05 | 62.14 | 12,324,263 | +0.11(+0.18%) |
Jun 12, 2017 | 61.94 | 62.07 | 61.90 | 62.03 | 14,120,970 | +0.11(+0.17%) |
Jun 09, 2017 | 61.93 | 62.01 | 61.84 | 61.92 | 14,855,303 | +0.05(+0.08%) |
Jun 08, 2017 | 61.84 | 61.93 | 61.72 | 61.87 | 20,266,048 | +0.05(+0.08%) |
Jun 07, 2017 | 62.00 | 62.00 | 61.74 | 61.82 | 19,011,902 | -0.13(-0.20%) |
Jun 06, 2017 | 62.03 | 62.05 | 61.91 | 61.95 | 20,520,296 | -0.10(-0.16%) |
Jun 05, 2017 | 62.08 | 62.14 | 62.02 | 62.05 | 14,811,838 | -0.06(-0.09%) |
Jun 02, 2017 | 62.08 | 62.16 | 62.05 | 62.10 | 13,538,413 | +0.04(+0.06%) |
Jun 01, 2017 | 61.95 | 62.12 | 61.90 | 62.07 | 27,370,790 | +0.18(+0.29%) |
May 31, 2017 | 61.90 | 61.92 | 61.80 | 61.89 | 19,708,170 | -0.01(-0.01%) |
May 30, 2017 | 61.82 | 61.92 | 61.80 | 61.89 | 7,693,860 | +0.06(+0.10%) |
May 26, 2017 | 61.78 | 61.84 | 61.78 | 61.83 | 4,167,717 | +0.03(+0.06%) |
May 25, 2017 | 61.84 | 61.95 | 61.78 | 61.80 | 11,438,779 | -0.05(-0.08%) |
May 24, 2017 | 61.78 | 61.86 | 61.71 | 61.84 | 12,224,056 | +0.10(+0.17%) |
May 23, 2017 | 61.78 | 61.78 | 61.68 | 61.74 | 10,024,900 | -0.01(-0.01%) |
May 22, 2017 | 61.68 | 61.75 | 61.62 | 61.75 | 10,287,584 | +0.19(+0.31%) |
May 19, 2017 | 61.55 | 61.65 | 61.52 | 61.56 | 22,917,512 | +0.11(+0.18%) |
May 18, 2017 | 61.20 | 61.54 | 61.18 | 61.45 | 15,372,832 | +0.07(+0.11%) |
May 17, 2017 | 61.45 | 61.50 | 61.34 | 61.38 | 20,134,038 | -0.27(-0.44%) |
May 16, 2017 | 61.62 | 61.68 | 61.56 | 61.65 | 18,104,554 | +0.09(+0.15%) |
May 15, 2017 | 61.52 | 61.61 | 61.51 | 61.56 | 15,313,157 | +0.14(+0.23%) |
May 12, 2017 | 61.48 | 61.48 | 61.37 | 61.42 | 12,791,670 | -0.02(-0.03%) |
May 11, 2017 | 61.39 | 61.46 | 61.31 | 61.44 | 12,120,581 | +0.01(+0.01%) |
May 10, 2017 | 61.33 | 61.46 | 61.24 | 61.43 | 15,506,153 | +0.27(+0.43%) |
May 09, 2017 | 61.29 | 61.33 | 61.16 | 61.17 | 15,484,844 | -0.04(-0.07%) |
May 08, 2017 | 61.16 | 61.24 | 61.11 | 61.21 | 11,744,901 | +0.07(+0.11%) |
May 05, 2017 | 61.04 | 61.20 | 61.00 | 61.14 | 21,393,956 | +0.10(+0.17%) |
May 04, 2017 | 61.32 | 61.32 | 60.98 | 61.04 | 29,454,742 | -0.33(-0.53%) |
May 03, 2017 | 61.36 | 61.39 | 61.30 | 61.36 | 10,619,444 | +0.06(+0.09%) |
May 02, 2017 | 61.36 | 61.36 | 61.27 | 61.31 | 15,460,089 | +0.02(+0.03%) |
May 01, 2017 | 61.26 | 61.33 | 61.22 | 61.29 | 14,805,772 | +0.03(+0.05%) |
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,862 | -0.02(-0.03%) |
Apr 27, 2017 | 61.23 | 61.28 | 61.18 | 61.28 | 9,923,047 | +0.04(+0.07%) |
Apr 26, 2017 | 61.23 | 61.33 | 61.22 | 61.23 | 10,456,892 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,634 | +0.11(+0.18%) |
Apr 24, 2017 | 61.14 | 61.19 | 61.09 | 61.18 | 12,809,960 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.89 | 16,296,417 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,889 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.96 | 60.71 | 60.74 | 12,433,761 | -0.06(-0.09%) |
Apr 18, 2017 | 60.80 | 60.87 | 60.64 | 60.80 | 13,037,401 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.82 | 60.64 | 60.81 | 10,298,316 | +0.18(+0.30%) |
Apr 13, 2017 | 60.73 | 60.81 | 60.59 | 60.63 | 15,028,222 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.89 | 60.70 | 60.76 | 12,549,706 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.64 | 60.71 | 11,516,932 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,504,068 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,430 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,312 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.66 | 60.70 | 15,971,358 | -0.05(-0.08%) |
Apr 04, 2017 | 60.73 | 60.82 | 60.68 | 60.75 | 12,190,227 | +0.02(+0.03%) |