Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.51 | 64.58 | 64.41 | 64.43 | 48,592 | -0.28(-0.44%) |
Jun 29, 2017 | 64.35 | 64.71 | 64.33 | 64.71 | 121,411 | -0.32(-0.49%) |
Jun 28, 2017 | 65.22 | 65.22 | 64.86 | 65.03 | 1,413,949 | -0.31(-0.47%) |
Jun 27, 2017 | 65.62 | 65.62 | 65.21 | 65.34 | 69,584 | -0.63(-0.95%) |
Jun 26, 2017 | 66.03 | 66.18 | 65.96 | 65.97 | 49,716 | +0.24(+0.37%) |
Jun 23, 2017 | 65.62 | 65.83 | 65.60 | 65.72 | 32,122 | -0.08(-0.13%) |
Jun 22, 2017 | 65.74 | 65.87 | 65.55 | 65.81 | 63,724 | +0.08(+0.13%) |
Jun 21, 2017 | 65.41 | 65.78 | 65.36 | 65.72 | 1,471,278 | +0.24(+0.37%) |
Jun 20, 2017 | 65.25 | 65.51 | 65.25 | 65.48 | 34,327 | +0.55(+0.85%) |
Jun 19, 2017 | 65.10 | 65.20 | 64.92 | 64.93 | 29,940 | -0.13(-0.21%) |
Jun 16, 2017 | 64.96 | 65.13 | 64.93 | 65.06 | 28,993 | +0.10(+0.15%) |
Jun 15, 2017 | 65.00 | 65.05 | 64.86 | 64.96 | 83,573 | -0.08(-0.13%) |
Jun 14, 2017 | 64.90 | 65.29 | 64.76 | 65.05 | 63,215 | +0.92(+1.43%) |
Jun 13, 2017 | 63.96 | 64.19 | 63.96 | 64.13 | 17,954 | +0.01(+0.01%) |
Jun 12, 2017 | 64.06 | 64.39 | 64.01 | 64.12 | 33,186 | +0.01(+0.01%) |
Jun 09, 2017 | 63.99 | 64.25 | 63.95 | 64.11 | 57,696 | -0.13(-0.20%) |
Jun 08, 2017 | 64.36 | 64.37 | 64.08 | 64.24 | 41,271 | -0.12(-0.18%) |
Jun 07, 2017 | 64.54 | 64.74 | 64.35 | 64.35 | 53,156 | -0.30(-0.47%) |
Jun 06, 2017 | 64.74 | 64.84 | 64.65 | 64.65 | 33,882 | +0.35(+0.55%) |
Jun 05, 2017 | 64.39 | 64.46 | 64.25 | 64.30 | 62,252 | -0.39(-0.61%) |
Jun 02, 2017 | 64.56 | 64.81 | 64.45 | 64.69 | 54,691 | +0.72(+1.12%) |
Jun 01, 2017 | 63.79 | 64.03 | 63.78 | 63.98 | 49,929 | -0.03(-0.05%) |
May 31, 2017 | 63.85 | 64.12 | 63.85 | 64.01 | 70,254 | +0.18(+0.29%) |
May 30, 2017 | 63.83 | 63.89 | 63.71 | 63.82 | 67,753 | +0.29(+0.46%) |
May 26, 2017 | 63.58 | 63.69 | 63.45 | 63.53 | 26,130 | +0.08(+0.13%) |
May 25, 2017 | 63.35 | 63.47 | 63.24 | 63.45 | 44,489 | +0.05(+0.08%) |
May 24, 2017 | 63.20 | 63.41 | 63.10 | 63.40 | 16,160 | +0.30(+0.48%) |
May 23, 2017 | 63.60 | 63.60 | 63.04 | 63.10 | 33,873 | -0.42(-0.66%) |
May 22, 2017 | 63.54 | 63.60 | 63.45 | 63.51 | 45,815 | -0.09(-0.14%) |
May 19, 2017 | 63.52 | 63.67 | 63.33 | 63.60 | 50,292 | +0.07(+0.10%) |
May 18, 2017 | 63.71 | 63.80 | 63.43 | 63.54 | 41,722 | +0.04(+0.07%) |
May 17, 2017 | 63.14 | 63.59 | 63.01 | 63.50 | 35,106 | +0.91(+1.45%) |
May 16, 2017 | 62.41 | 62.79 | 62.41 | 62.59 | 27,191 | +0.25(+0.40%) |
May 15, 2017 | 62.39 | 62.45 | 62.26 | 62.34 | 45,354 | -0.20(-0.32%) |
May 12, 2017 | 62.32 | 62.58 | 62.32 | 62.54 | 78,000 | +0.46(+0.74%) |
May 11, 2017 | 61.85 | 62.11 | 61.79 | 62.08 | 50,907 | -0.01(-0.01%) |
May 10, 2017 | 62.30 | 62.38 | 61.97 | 62.09 | 52,679 | -0.04(-0.07%) |
May 09, 2017 | 62.00 | 62.15 | 61.90 | 62.13 | 41,802 | +0.03(+0.04%) |
May 08, 2017 | 62.40 | 62.47 | 62.10 | 62.10 | 50,142 | -0.38(-0.61%) |
May 05, 2017 | 62.55 | 62.55 | 62.29 | 62.49 | 52,773 | +0.06(+0.09%) |
May 04, 2017 | 62.36 | 62.52 | 62.18 | 62.43 | 65,635 | -0.31(-0.49%) |
May 03, 2017 | 62.95 | 62.97 | 62.64 | 62.74 | 60,035 | +0.14(+0.23%) |
May 02, 2017 | 62.30 | 62.72 | 62.30 | 62.60 | 743,169 | +0.18(+0.29%) |
May 01, 2017 | 62.66 | 62.89 | 62.25 | 62.41 | 77,232 | -0.48(-0.76%) |
Apr 28, 2017 | 62.52 | 63.01 | 62.52 | 62.89 | 78,746 | +0.07(+0.12%) |
Apr 27, 2017 | 62.62 | 62.88 | 62.55 | 62.81 | 35,471 | +0.03(+0.05%) |
Apr 26, 2017 | 62.51 | 62.80 | 62.48 | 62.78 | 26,806 | +0.36(+0.57%) |
Apr 25, 2017 | 62.83 | 62.94 | 62.39 | 62.42 | 64,105 | -0.75(-1.19%) |
Apr 24, 2017 | 62.97 | 63.24 | 62.92 | 63.17 | 36,925 | -0.27(-0.43%) |
Apr 21, 2017 | 63.62 | 63.71 | 63.44 | 63.45 | 35,216 | -0.06(-0.09%) |
Apr 20, 2017 | 63.55 | 63.66 | 63.25 | 63.50 | 86,165 | -0.16(-0.25%) |
Apr 19, 2017 | 63.75 | 63.79 | 63.55 | 63.66 | 127,047 | -0.43(-0.68%) |
Apr 18, 2017 | 63.60 | 64.18 | 63.55 | 64.10 | 780,038 | +0.84(+1.33%) |
Apr 17, 2017 | 63.39 | 63.46 | 63.13 | 63.25 | 60,767 | -0.19(-0.30%) |
Apr 13, 2017 | 63.40 | 63.58 | 63.17 | 63.45 | 101,815 | +0.22(+0.34%) |
Apr 12, 2017 | 62.96 | 63.26 | 62.86 | 63.23 | 35,729 | +0.34(+0.54%) |
Apr 11, 2017 | 62.61 | 63.01 | 62.57 | 62.89 | 67,839 | +0.56(+0.89%) |
Apr 10, 2017 | 62.30 | 62.46 | 62.26 | 62.33 | 27,788 | +0.24(+0.39%) |
Apr 07, 2017 | 62.64 | 62.82 | 62.04 | 62.09 | 56,189 | -0.24(-0.39%) |
Apr 06, 2017 | 62.35 | 62.40 | 61.99 | 62.33 | 37,598 | -0.07(-0.11%) |
Apr 05, 2017 | 62.01 | 62.44 | 61.90 | 62.40 | 59,594 | +0.17(+0.28%) |
Apr 04, 2017 | 62.40 | 62.46 | 62.18 | 62.22 | 54,322 | -0.33(-0.53%) |