Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.03 | 64.53 | 63.48 | 64.10 | 2,672,924 | +0.43(+0.67%) |
Jun 29, 2017 | 63.46 | 64.14 | 63.03 | 63.68 | 1,004,998 | +0.40(+0.63%) |
Jun 28, 2017 | 63.24 | 63.98 | 63.17 | 63.28 | 920,921 | +0.41(+0.65%) |
Jun 27, 2017 | 62.88 | 63.20 | 62.42 | 62.87 | 1,627,710 | -0.01(-0.01%) |
Jun 26, 2017 | 62.80 | 63.29 | 62.28 | 62.88 | 827,640 | +0.14(+0.22%) |
Jun 23, 2017 | 61.48 | 62.84 | 61.06 | 62.74 | 1,295,036 | +1.12(+1.82%) |
Jun 22, 2017 | 61.32 | 63.80 | 61.16 | 61.62 | 1,856,358 | +0.45(+0.73%) |
Jun 21, 2017 | 60.96 | 61.40 | 60.63 | 61.17 | 2,203,571 | +0.22(+0.35%) |
Jun 20, 2017 | 61.74 | 61.94 | 60.77 | 60.96 | 1,553,987 | -0.66(-1.08%) |
Jun 19, 2017 | 62.13 | 62.21 | 61.48 | 61.62 | 2,055,456 | -0.56(-0.90%) |
Jun 16, 2017 | 61.69 | 62.22 | 61.30 | 62.18 | 2,823,069 | +0.44(+0.71%) |
Jun 15, 2017 | 60.51 | 62.50 | 60.37 | 61.74 | 2,502,019 | +0.85(+1.39%) |
Jun 14, 2017 | 60.88 | 61.02 | 60.01 | 60.90 | 1,514,581 | +0.48(+0.80%) |
Jun 13, 2017 | 60.06 | 60.66 | 59.33 | 60.41 | 1,798,092 | +0.28(+0.47%) |
Jun 12, 2017 | 60.39 | 62.11 | 59.95 | 60.13 | 2,564,900 | -0.39(-0.64%) |
Jun 09, 2017 | 59.51 | 60.63 | 59.09 | 60.52 | 1,638,200 | +0.82(+1.37%) |
Jun 08, 2017 | 60.75 | 59.41 | 59.70 | 2,534,490 | +0.06(+0.10%) | |
Jun 07, 2017 | 59.66 | 60.02 | 59.17 | 59.64 | 2,621,903 | +0.09(+0.16%) |
Jun 06, 2017 | 59.23 | 59.92 | 58.98 | 59.54 | 2,649,956 | -0.12(-0.20%) |
Jun 05, 2017 | 59.64 | 60.14 | 59.31 | 59.66 | 3,073,627 | -0.01(-0.01%) |
Jun 02, 2017 | 60.13 | 60.32 | 59.28 | 59.67 | 2,621,154 | -0.28(-0.47%) |
Jun 01, 2017 | 58.80 | 60.14 | 58.63 | 59.95 | 2,488,839 | +1.47(+2.51%) |
May 31, 2017 | 58.01 | 58.53 | 57.39 | 58.49 | 2,394,418 | +0.40(+0.68%) |
May 30, 2017 | 57.22 | 58.30 | 56.99 | 58.09 | 2,661,543 | +1.06(+1.86%) |
May 26, 2017 | 57.47 | 57.62 | 56.99 | 57.03 | 1,683,532 | -0.35(-0.62%) |
May 25, 2017 | 58.03 | 58.39 | 57.32 | 57.38 | 2,191,592 | -0.14(-0.24%) |
May 24, 2017 | 58.35 | 58.41 | 57.16 | 57.52 | 2,283,826 | -0.88(-1.51%) |
May 23, 2017 | 59.07 | 59.07 | 58.28 | 58.40 | 2,078,040 | -0.47(-0.79%) |
May 22, 2017 | 59.86 | 60.55 | 58.72 | 58.87 | 3,016,672 | -0.91(-1.52%) |
May 19, 2017 | 61.46 | 61.83 | 58.86 | 59.77 | 4,863,609 | -1.80(-2.93%) |
May 18, 2017 | 64.70 | 65.12 | 60.79 | 61.58 | 5,165,657 | -1.18(-1.88%) |
May 17, 2017 | 63.78 | 63.64 | 61.69 | 62.76 | 4,648,149 | -1.03(-1.61%) |
May 16, 2017 | 66.05 | 66.05 | 63.68 | 63.78 | 3,276,078 | -2.25(-3.41%) |
May 15, 2017 | 65.58 | 66.95 | 65.56 | 66.04 | 2,178,442 | +0.13(+0.20%) |
May 12, 2017 | 68.10 | 68.17 | 65.77 | 65.91 | 3,237,010 | -2.44(-3.57%) |
May 11, 2017 | 71.07 | 71.07 | 67.81 | 68.35 | 2,382,316 | -3.31(-4.62%) |
May 10, 2017 | 72.36 | 72.83 | 71.57 | 71.66 | 1,373,859 | -0.85(-1.17%) |
May 09, 2017 | 70.95 | 72.87 | 70.88 | 72.51 | 1,967,783 | +1.68(+2.38%) |
May 08, 2017 | 71.19 | 72.46 | 70.69 | 70.82 | 1,084,770 | -0.01(-0.01%) |
May 05, 2017 | 69.44 | 71.33 | 69.44 | 70.83 | 1,698,601 | +1.53(+2.20%) |
May 04, 2017 | 69.01 | 69.62 | 68.53 | 69.31 | 1,854,705 | +0.41(+0.59%) |
May 03, 2017 | 69.61 | 69.81 | 68.32 | 68.90 | 1,917,652 | -0.81(-1.16%) |
May 02, 2017 | 68.66 | 69.87 | 68.50 | 69.71 | 1,085,032 | +1.29(+1.89%) |
May 01, 2017 | 69.80 | 69.80 | 68.39 | 68.42 | 705,704 | -1.22(-1.75%) |
Apr 28, 2017 | 70.96 | 70.96 | 69.41 | 69.63 | 798,570 | -1.47(-2.06%) |
Apr 27, 2017 | 70.31 | 71.23 | 69.66 | 71.10 | 1,154,515 | +1.07(+1.53%) |
Apr 26, 2017 | 69.70 | 70.63 | 69.54 | 70.03 | 1,007,125 | +0.53(+0.76%) |
Apr 25, 2017 | 68.80 | 69.53 | 68.48 | 69.50 | 1,032,849 | +0.83(+1.21%) |
Apr 24, 2017 | 68.84 | 69.10 | 68.37 | 68.68 | 1,671,790 | +0.60(+0.87%) |
Apr 21, 2017 | 68.73 | 68.73 | 67.54 | 68.08 | 1,580,468 | -0.69(-1.00%) |
Apr 20, 2017 | 68.41 | 69.29 | 68.23 | 68.77 | 1,541,670 | -0.24(-0.35%) |
Apr 19, 2017 | 68.88 | 69.44 | 68.37 | 69.01 | 1,611,565 | +0.41(+0.59%) |
Apr 18, 2017 | 68.60 | 69.00 | 68.46 | 68.61 | 501,092 | -0.41(-0.59%) |
Apr 17, 2017 | 68.33 | 69.06 | 68.06 | 69.01 | 585,910 | +0.73(+1.07%) |
Apr 13, 2017 | 69.38 | 69.44 | 68.12 | 68.28 | 765,683 | -0.89(-1.28%) |
Apr 12, 2017 | 69.31 | 69.60 | 68.89 | 69.17 | 849,477 | -0.13(-0.19%) |
Apr 11, 2017 | 69.55 | 69.83 | 68.32 | 69.30 | 740,663 | -0.17(-0.25%) |
Apr 10, 2017 | 68.58 | 70.53 | 68.58 | 69.47 | 1,306,043 | +1.08(+1.58%) |
Apr 07, 2017 | 69.41 | 69.44 | 68.26 | 68.39 | 1,647,781 | -1.23(-1.77%) |
Apr 06, 2017 | 68.88 | 71.01 | 68.88 | 69.63 | 1,781,610 | +1.03(+1.50%) |
Apr 05, 2017 | 67.23 | 69.37 | 67.18 | 68.60 | 2,321,325 | +1.54(+2.29%) |
Apr 04, 2017 | 69.88 | 70.19 | 66.16 | 67.06 | 2,530,466 | -3.13(-4.46%) |