Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.59 | 64.60 | 63.67 | 63.84 | 5,457,978 | -0.05(-0.08%) |
Jun 29, 2017 | 65.01 | 65.33 | 63.61 | 63.89 | 3,694,309 | -1.32(-2.02%) |
Jun 28, 2017 | 64.86 | 65.50 | 64.80 | 65.21 | 2,209,141 | +0.59(+0.91%) |
Jun 27, 2017 | 65.23 | 65.78 | 64.58 | 64.62 | 3,475,907 | -0.90(-1.37%) |
Jun 26, 2017 | 65.42 | 66.17 | 65.35 | 65.52 | 2,739,745 | +0.30(+0.46%) |
Jun 23, 2017 | 65.33 | 65.22 | 11,875,025 | +0.31(+0.48%) | ||
Jun 22, 2017 | 63.78 | 66.56 | 63.65 | 64.91 | 6,702,544 | +0.94(+1.47%) |
Jun 21, 2017 | 63.53 | 64.22 | 63.21 | 63.97 | 3,380,446 | +0.55(+0.87%) |
Jun 20, 2017 | 64.00 | 64.20 | 63.41 | 63.42 | 3,298,445 | -0.81(-1.26%) |
Jun 19, 2017 | 63.05 | 64.62 | 62.91 | 64.23 | 3,874,059 | +1.22(+1.94%) |
Jun 16, 2017 | 62.80 | 63.05 | 61.98 | 63.01 | 9,298,255 | -0.08(-0.13%) |
Jun 15, 2017 | 63.32 | 64.07 | 62.53 | 63.09 | 4,973,494 | -0.03(-0.05%) |
Jun 14, 2017 | 62.95 | 63.50 | 62.67 | 63.12 | 3,255,105 | +0.49(+0.78%) |
Jun 13, 2017 | 62.62 | 62.92 | 62.14 | 62.63 | 4,257,749 | +0.11(+0.18%) |
Jun 12, 2017 | 61.32 | 63.59 | 61.17 | 62.52 | 5,168,955 | +1.11(+1.81%) |
Jun 09, 2017 | 60.27 | 61.72 | 60.17 | 61.41 | 3,139,909 | +1.05(+1.74%) |
Jun 08, 2017 | 60.19 | 60.70 | 60.08 | 60.36 | 2,475,110 | -0.01(-0.02%) |
Jun 07, 2017 | 60.06 | 60.40 | 60.03 | 60.37 | 2,614,602 | +0.12(+0.20%) |
Jun 06, 2017 | 61.21 | 61.21 | 60.23 | 60.25 | 3,901,555 | -1.03(-1.68%) |
Jun 05, 2017 | 61.00 | 61.34 | 60.55 | 61.28 | 3,810,363 | +0.59(+0.97%) |
Jun 02, 2017 | 60.40 | 60.83 | 60.22 | 60.69 | 3,256,458 | +0.29(+0.48%) |
Jun 01, 2017 | 59.92 | 60.56 | 59.68 | 60.40 | 3,395,462 | +0.65(+1.09%) |
May 31, 2017 | 59.61 | 59.77 | 59.17 | 59.75 | 3,420,706 | +0.15(+0.25%) |
May 30, 2017 | 59.52 | 59.94 | 59.20 | 59.60 | 3,064,509 | -0.16(-0.27%) |
May 26, 2017 | 60.05 | 60.33 | 59.57 | 59.76 | 2,311,990 | -0.33(-0.55%) |
May 25, 2017 | 59.92 | 60.24 | 59.83 | 60.09 | 2,975,591 | +0.23(+0.38%) |
May 24, 2017 | 59.97 | 60.33 | 59.58 | 59.86 | 2,823,915 | -0.29(-0.48%) |
May 23, 2017 | 60.23 | 60.33 | 59.75 | 60.15 | 3,596,425 | -0.16(-0.27%) |
May 22, 2017 | 59.97 | 60.56 | 59.76 | 60.31 | 2,986,719 | +0.20(+0.33%) |
May 19, 2017 | 59.20 | 60.20 | 59.14 | 60.11 | 5,759,300 | +0.85(+1.43%) |
May 18, 2017 | 60.43 | 60.49 | 59.21 | 59.26 | 5,296,696 | -0.47(-0.79%) |
May 17, 2017 | 59.47 | 60.26 | 59.44 | 59.73 | 5,428,502 | -0.43(-0.71%) |
May 16, 2017 | 60.31 | 60.34 | 59.58 | 60.16 | 3,653,953 | -0.16(-0.27%) |
May 15, 2017 | 59.87 | 60.46 | 59.71 | 60.32 | 4,342,316 | +0.69(+1.16%) |
May 12, 2017 | 60.68 | 60.78 | 59.40 | 59.63 | 7,360,527 | -1.03(-1.70%) |
May 11, 2017 | 60.80 | 61.00 | 60.28 | 60.66 | 4,995,640 | -0.36(-0.59%) |
May 10, 2017 | 61.83 | 62.10 | 60.83 | 61.02 | 4,897,363 | -1.06(-1.71%) |
May 09, 2017 | 61.61 | 62.23 | 61.40 | 62.08 | 3,940,798 | +0.48(+0.78%) |
May 08, 2017 | 61.78 | 62.02 | 61.38 | 61.60 | 3,047,890 | +0.02(+0.03%) |
May 05, 2017 | 61.85 | 61.96 | 61.18 | 61.58 | 3,517,209 | -0.21(-0.34%) |
May 04, 2017 | 62.39 | 63.13 | 61.70 | 61.79 | 4,803,844 | -0.47(-0.75%) |
May 03, 2017 | 61.60 | 62.49 | 61.23 | 62.26 | 4,268,668 | +0.56(+0.91%) |
May 02, 2017 | 61.06 | 61.98 | 60.58 | 61.70 | 5,150,096 | +0.78(+1.28%) |
May 01, 2017 | 61.42 | 61.68 | 60.87 | 60.92 | 3,539,955 | -0.42(-0.68%) |
Apr 28, 2017 | 61.62 | 61.64 | 60.84 | 61.34 | 6,560,967 | -0.06(-0.10%) |
Apr 27, 2017 | 61.22 | 62.05 | 61.18 | 61.40 | 6,468,532 | +0.12(+0.20%) |
Apr 26, 2017 | 62.10 | 62.65 | 61.00 | 61.28 | 14,621,091 | +1.27(+2.12%) |
Apr 25, 2017 | 58.72 | 61.17 | 57.80 | 60.01 | 36,850,384 | -7.24(-10.77%) |
Apr 24, 2017 | 67.27 | 67.51 | 66.97 | 67.25 | 8,581,912 | +0.79(+1.19%) |
Apr 21, 2017 | 67.02 | 67.15 | 65.98 | 66.46 | 2,843,351 | -0.59(-0.88%) |
Apr 20, 2017 | 66.45 | 67.35 | 66.10 | 67.05 | 2,789,192 | +0.69(+1.04%) |
Apr 19, 2017 | 66.42 | 66.51 | 65.97 | 66.36 | 2,363,613 | +0.27(+0.41%) |
Apr 18, 2017 | 66.30 | 66.48 | 65.62 | 66.09 | 3,622,204 | -0.58(-0.87%) |
Apr 17, 2017 | 66.76 | 66.96 | 66.46 | 66.67 | 3,294,313 | +0.20(+0.30%) |
Apr 13, 2017 | 66.68 | 66.87 | 66.45 | 66.47 | 2,329,041 | -0.07(-0.11%) |
Apr 12, 2017 | 66.26 | 66.69 | 66.25 | 66.54 | 3,168,777 | -0.23(-0.34%) |
Apr 11, 2017 | 66.95 | 67.07 | 66.50 | 66.77 | 2,427,266 | -0.13(-0.19%) |
Apr 10, 2017 | 66.57 | 67.28 | 66.32 | 66.90 | 3,953,647 | +0.39(+0.59%) |
Apr 07, 2017 | 66.04 | 66.80 | 65.88 | 66.51 | 3,881,050 | +0.72(+1.09%) |
Apr 06, 2017 | 65.74 | 66.08 | 65.25 | 65.79 | 4,972,847 | -0.28(-0.42%) |
Apr 05, 2017 | 65.91 | 66.71 | 65.70 | 66.07 | 4,246,839 | +0.18(+0.27%) |
Apr 04, 2017 | 65.68 | 66.31 | 65.51 | 65.89 | 3,800,296 | +0.03(+0.05%) |