Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.28 | 64.35 | 64.18 | 64.20 | 48,764 | -0.28(-0.44%) |
Jun 29, 2017 | 64.12 | 64.48 | 64.10 | 64.48 | 121,842 | -0.32(-0.49%) |
Jun 28, 2017 | 64.99 | 64.99 | 64.63 | 64.80 | 1,418,973 | -0.31(-0.47%) |
Jun 27, 2017 | 65.39 | 65.39 | 64.98 | 65.11 | 69,831 | -0.62(-0.95%) |
Jun 26, 2017 | 65.80 | 65.95 | 65.72 | 65.73 | 49,893 | +0.24(+0.37%) |
Jun 23, 2017 | 65.39 | 65.59 | 65.37 | 65.49 | 32,237 | -0.08(-0.13%) |
Jun 22, 2017 | 65.51 | 65.63 | 65.32 | 65.57 | 63,950 | +0.08(+0.13%) |
Jun 21, 2017 | 65.17 | 65.55 | 65.13 | 65.49 | 1,476,506 | +0.24(+0.37%) |
Jun 20, 2017 | 65.02 | 65.28 | 65.02 | 65.25 | 34,449 | +0.55(+0.85%) |
Jun 19, 2017 | 64.87 | 64.97 | 64.69 | 64.70 | 30,047 | -0.13(-0.21%) |
Jun 16, 2017 | 64.73 | 64.90 | 64.70 | 64.83 | 29,096 | +0.10(+0.15%) |
Jun 15, 2017 | 64.77 | 64.82 | 64.63 | 64.73 | 83,870 | -0.08(-0.13%) |
Jun 14, 2017 | 64.67 | 65.06 | 64.53 | 64.82 | 63,440 | +0.92(+1.43%) |
Jun 13, 2017 | 63.73 | 63.96 | 63.73 | 63.90 | 18,017 | +0.01(+0.01%) |
Jun 12, 2017 | 63.83 | 64.17 | 63.79 | 63.89 | 33,304 | +0.01(+0.01%) |
Jun 09, 2017 | 63.77 | 64.02 | 63.72 | 63.88 | 57,901 | -0.12(-0.20%) |
Jun 08, 2017 | 64.13 | 64.14 | 63.85 | 64.01 | 41,418 | -0.12(-0.18%) |
Jun 07, 2017 | 64.32 | 64.51 | 64.12 | 64.12 | 53,345 | -0.30(-0.47%) |
Jun 06, 2017 | 64.51 | 64.61 | 64.42 | 64.42 | 34,003 | +0.35(+0.55%) |
Jun 05, 2017 | 64.16 | 64.24 | 64.02 | 64.07 | 62,473 | -0.39(-0.61%) |
Jun 02, 2017 | 64.33 | 64.58 | 64.22 | 64.47 | 54,885 | +0.72(+1.12%) |
Jun 01, 2017 | 63.57 | 63.80 | 63.55 | 63.75 | 50,107 | -0.03(-0.05%) |
May 31, 2017 | 63.62 | 63.90 | 63.62 | 63.78 | 70,503 | +0.18(+0.29%) |
May 30, 2017 | 63.60 | 63.66 | 63.48 | 63.60 | 67,994 | +0.29(+0.46%) |
May 26, 2017 | 63.35 | 63.46 | 63.23 | 63.30 | 26,223 | +0.08(+0.13%) |
May 25, 2017 | 63.12 | 63.25 | 63.02 | 63.22 | 44,647 | +0.05(+0.08%) |
May 24, 2017 | 62.97 | 63.19 | 62.88 | 63.17 | 16,218 | +0.30(+0.48%) |
May 23, 2017 | 63.38 | 63.38 | 62.82 | 62.87 | 33,993 | -0.42(-0.66%) |
May 22, 2017 | 63.31 | 63.37 | 63.23 | 63.29 | 45,978 | -0.09(-0.14%) |
May 19, 2017 | 63.30 | 63.45 | 63.11 | 63.38 | 50,471 | +0.07(+0.10%) |
May 18, 2017 | 63.49 | 63.57 | 63.21 | 63.31 | 41,870 | +0.04(+0.07%) |
May 17, 2017 | 62.91 | 63.36 | 62.79 | 63.27 | 35,231 | +0.91(+1.45%) |
May 16, 2017 | 62.19 | 62.57 | 62.19 | 62.37 | 27,287 | +0.25(+0.40%) |
May 15, 2017 | 62.17 | 62.23 | 62.04 | 62.12 | 45,515 | -0.20(-0.32%) |
May 12, 2017 | 62.10 | 62.36 | 62.10 | 62.32 | 78,277 | +0.46(+0.74%) |
May 11, 2017 | 61.63 | 61.89 | 61.57 | 61.86 | 51,088 | -0.01(-0.01%) |
May 10, 2017 | 62.08 | 62.16 | 61.75 | 61.87 | 52,867 | -0.04(-0.07%) |
May 09, 2017 | 61.78 | 61.93 | 61.68 | 61.91 | 41,951 | +0.02(+0.04%) |
May 08, 2017 | 62.17 | 62.25 | 61.88 | 61.88 | 50,321 | -0.38(-0.61%) |
May 05, 2017 | 62.32 | 62.32 | 62.07 | 62.27 | 52,961 | +0.06(+0.09%) |
May 04, 2017 | 62.14 | 62.30 | 61.96 | 62.21 | 65,869 | -0.31(-0.49%) |
May 03, 2017 | 62.72 | 62.75 | 62.42 | 62.52 | 60,248 | +0.14(+0.23%) |
May 02, 2017 | 62.08 | 62.50 | 62.08 | 62.37 | 745,809 | +0.18(+0.29%) |
May 01, 2017 | 62.44 | 62.67 | 62.03 | 62.19 | 77,506 | -0.47(-0.76%) |
Apr 28, 2017 | 62.30 | 62.78 | 62.30 | 62.67 | 79,026 | +0.07(+0.12%) |
Apr 27, 2017 | 62.40 | 62.66 | 62.33 | 62.59 | 35,597 | +0.03(+0.05%) |
Apr 26, 2017 | 62.29 | 62.58 | 62.26 | 62.56 | 26,901 | +0.36(+0.57%) |
Apr 25, 2017 | 62.61 | 62.72 | 62.17 | 62.20 | 64,333 | -0.75(-1.19%) |
Apr 24, 2017 | 62.75 | 63.02 | 62.70 | 62.95 | 37,056 | -0.27(-0.43%) |
Apr 21, 2017 | 63.40 | 63.49 | 63.21 | 63.22 | 35,341 | -0.06(-0.09%) |
Apr 20, 2017 | 63.33 | 63.43 | 63.03 | 63.28 | 86,471 | -0.16(-0.25%) |
Apr 19, 2017 | 63.52 | 63.56 | 63.33 | 63.44 | 127,499 | -0.43(-0.68%) |
Apr 18, 2017 | 63.38 | 63.95 | 63.33 | 63.87 | 782,809 | +0.84(+1.33%) |
Apr 17, 2017 | 63.16 | 63.23 | 62.91 | 63.03 | 60,983 | -0.19(-0.30%) |
Apr 13, 2017 | 63.18 | 63.35 | 62.95 | 63.22 | 102,177 | +0.22(+0.34%) |
Apr 12, 2017 | 62.73 | 63.04 | 62.64 | 63.01 | 35,856 | +0.34(+0.54%) |
Apr 11, 2017 | 62.39 | 62.79 | 62.35 | 62.67 | 68,080 | +0.56(+0.89%) |
Apr 10, 2017 | 62.08 | 62.23 | 62.04 | 62.11 | 27,886 | +0.24(+0.39%) |
Apr 07, 2017 | 62.42 | 62.60 | 61.82 | 61.87 | 56,388 | -0.24(-0.39%) |
Apr 06, 2017 | 62.13 | 62.18 | 61.77 | 62.11 | 37,731 | -0.07(-0.11%) |
Apr 05, 2017 | 61.79 | 62.22 | 61.68 | 62.18 | 59,806 | +0.17(+0.28%) |
Apr 04, 2017 | 62.18 | 62.24 | 61.96 | 62.00 | 54,515 | -0.33(-0.53%) |