Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.91 | 65.45 | 64.91 | 65.11 | 1,956,575 | +0.27(+0.42%) |
Jun 29, 2017 | 65.44 | 65.44 | 64.46 | 64.83 | 1,439,823 | -0.62(-0.94%) |
Jun 28, 2017 | 65.67 | 65.73 | 65.39 | 65.45 | 1,338,380 | +0.16(+0.24%) |
Jun 27, 2017 | 65.94 | 66.17 | 65.22 | 65.29 | 1,585,258 | -0.68(-1.03%) |
Jun 26, 2017 | 66.22 | 66.60 | 65.88 | 65.97 | 1,135,090 | -0.07(-0.11%) |
Jun 23, 2017 | 66.05 | 66.51 | 65.92 | 66.04 | 2,771,525 | +0.25(+0.38%) |
Jun 22, 2017 | 65.71 | 66.04 | 65.37 | 65.79 | 1,798,902 | +0.12(+0.19%) |
Jun 21, 2017 | 65.32 | 65.89 | 65.19 | 65.67 | 2,892,183 | +0.43(+0.66%) |
Jun 20, 2017 | 65.22 | 65.54 | 64.95 | 65.24 | 3,204,632 | -0.02(-0.03%) |
Jun 19, 2017 | 64.36 | 65.35 | 64.28 | 65.26 | 2,490,348 | +1.02(+1.58%) |
Jun 16, 2017 | 64.13 | 64.44 | 63.94 | 64.24 | 2,413,121 | +0.15(+0.23%) |
Jun 15, 2017 | 64.14 | 64.16 | 63.78 | 64.09 | 1,417,009 | -0.38(-0.59%) |
Jun 14, 2017 | 64.49 | 64.57 | 64.06 | 64.47 | 1,786,305 | +0.33(+0.51%) |
Jun 13, 2017 | 63.60 | 64.30 | 63.38 | 64.14 | 2,277,297 | +0.67(+1.06%) |
Jun 12, 2017 | 64.42 | 64.58 | 62.59 | 63.47 | 4,203,798 | -1.05(-1.63%) |
Jun 09, 2017 | 65.23 | 65.64 | 64.33 | 64.52 | 2,314,416 | -0.77(-1.18%) |
Jun 08, 2017 | 65.68 | 64.99 | 65.29 | 3,787,438 | -0.26(-0.39%) | |
Jun 07, 2017 | 65.76 | 65.76 | 65.20 | 65.55 | 1,952,632 | -0.05(-0.08%) |
Jun 06, 2017 | 65.43 | 65.72 | 65.19 | 65.60 | 2,441,560 | +0.11(+0.16%) |
Jun 05, 2017 | 65.30 | 65.72 | 65.22 | 65.49 | 2,902,195 | +0.19(+0.28%) |
Jun 02, 2017 | 65.11 | 65.56 | 64.98 | 65.31 | 2,041,601 | +0.14(+0.22%) |
Jun 01, 2017 | 64.12 | 65.17 | 64.05 | 65.17 | 2,567,273 | +1.05(+1.64%) |
May 31, 2017 | 63.96 | 64.21 | 63.89 | 64.12 | 1,913,714 | +0.20(+0.32%) |
May 30, 2017 | 63.67 | 63.95 | 63.52 | 63.91 | 3,909,573 | +0.28(+0.44%) |
May 26, 2017 | 63.67 | 64.01 | 63.53 | 63.63 | 1,514,691 | -0.04(-0.06%) |
May 25, 2017 | 63.69 | 63.85 | 63.47 | 63.67 | 1,534,853 | +0.16(+0.25%) |
May 24, 2017 | 62.63 | 63.68 | 62.49 | 63.51 | 2,269,161 | +0.91(+1.45%) |
May 23, 2017 | 62.73 | 62.78 | 62.43 | 62.60 | 2,316,272 | -0.08(-0.13%) |
May 22, 2017 | 62.01 | 62.78 | 61.79 | 62.68 | 2,816,147 | +0.83(+1.34%) |
May 19, 2017 | 61.24 | 62.18 | 61.04 | 61.85 | 5,549,222 | +0.86(+1.40%) |
May 18, 2017 | 61.04 | 61.28 | 60.82 | 60.99 | 3,556,646 | -0.05(-0.09%) |
May 17, 2017 | 61.21 | 61.24 | 60.72 | 61.05 | 2,037,570 | -0.17(-0.27%) |
May 16, 2017 | 61.39 | 61.58 | 61.17 | 61.21 | 2,764,633 | +0.11(+0.19%) |
May 15, 2017 | 60.82 | 61.20 | 60.67 | 61.10 | 1,835,280 | +0.28(+0.46%) |
May 12, 2017 | 60.99 | 61.21 | 60.78 | 60.82 | 1,679,296 | -0.20(-0.33%) |
May 11, 2017 | 61.23 | 61.27 | 60.44 | 61.02 | 3,409,168 | +0.22(+0.36%) |
May 10, 2017 | 60.57 | 61.07 | 60.57 | 60.80 | 2,291,142 | +0.11(+0.17%) |
May 09, 2017 | 61.06 | 61.20 | 60.67 | 60.69 | 2,770,088 | -0.34(-0.55%) |
May 08, 2017 | 60.93 | 61.28 | 60.91 | 61.03 | 3,319,728 | -0.14(-0.23%) |
May 05, 2017 | 60.90 | 61.26 | 60.63 | 61.17 | 3,319,696 | +0.28(+0.46%) |
May 04, 2017 | 60.05 | 60.90 | 59.94 | 60.89 | 4,251,921 | +0.64(+1.07%) |
May 03, 2017 | 59.29 | 60.74 | 59.07 | 60.24 | 5,486,720 | +1.69(+2.88%) |
May 02, 2017 | 58.22 | 58.56 | 58.04 | 58.56 | 3,671,419 | +0.52(+0.90%) |
May 01, 2017 | 58.01 | 58.27 | 57.89 | 58.04 | 2,532,460 | +0.00(+0.00%) |
Apr 28, 2017 | 58.10 | 58.19 | 57.69 | 58.04 | 2,626,476 | -0.23(-0.39%) |
Apr 27, 2017 | 58.43 | 58.87 | 58.20 | 58.27 | 2,815,404 | +0.11(+0.20%) |
Apr 26, 2017 | 58.28 | 58.51 | 58.08 | 58.15 | 1,908,174 | -0.09(-0.15%) |
Apr 25, 2017 | 58.08 | 58.69 | 58.01 | 58.24 | 3,864,707 | +0.23(+0.40%) |
Apr 24, 2017 | 57.57 | 58.25 | 57.53 | 58.01 | 2,861,067 | +0.79(+1.39%) |
Apr 21, 2017 | 57.39 | 57.48 | 56.98 | 57.21 | 2,940,716 | -0.19(-0.34%) |
Apr 20, 2017 | 57.11 | 57.58 | 57.07 | 57.41 | 2,773,564 | +0.44(+0.77%) |
Apr 19, 2017 | 56.68 | 57.24 | 56.61 | 56.97 | 3,416,973 | +0.51(+0.91%) |
Apr 18, 2017 | 56.31 | 56.59 | 56.25 | 56.46 | 1,810,833 | +0.06(+0.11%) |
Apr 17, 2017 | 56.40 | 56.65 | 56.35 | 56.39 | 1,831,944 | +0.09(+0.16%) |
Apr 13, 2017 | 56.52 | 56.59 | 56.27 | 56.31 | 2,227,189 | -0.21(-0.37%) |
Apr 12, 2017 | 56.66 | 56.71 | 56.42 | 56.52 | 1,682,382 | -0.11(-0.19%) |
Apr 11, 2017 | 56.38 | 56.69 | 56.08 | 56.62 | 2,397,312 | +0.28(+0.50%) |
Apr 10, 2017 | 56.44 | 56.76 | 56.31 | 56.34 | 2,690,726 | -0.13(-0.23%) |
Apr 07, 2017 | 56.60 | 56.92 | 56.44 | 56.47 | 3,396,811 | -0.24(-0.42%) |
Apr 06, 2017 | 56.38 | 56.90 | 56.23 | 56.71 | 4,832,308 | +0.60(+1.06%) |
Apr 05, 2017 | 56.30 | 57.02 | 56.09 | 56.11 | 5,472,099 | +0.03(+0.05%) |
Apr 04, 2017 | 55.76 | 56.31 | 55.62 | 56.09 | 3,371,329 | +0.25(+0.46%) |