Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.90 | 61.15 | 60.09 | 60.12 | 3,658,188 | -0.39(-0.64%) |
Jun 29, 2017 | 61.48 | 61.57 | 59.94 | 60.51 | 3,772,158 | -1.08(-1.75%) |
Jun 28, 2017 | 62.02 | 62.28 | 61.41 | 61.59 | 2,681,880 | -0.09(-0.14%) |
Jun 27, 2017 | 63.23 | 63.28 | 61.64 | 61.68 | 3,366,267 | -1.73(-2.73%) |
Jun 26, 2017 | 63.55 | 63.72 | 63.16 | 63.41 | 1,786,144 | -0.17(-0.26%) |
Jun 23, 2017 | 63.28 | 63.73 | 62.95 | 63.57 | 3,200,290 | +0.19(+0.31%) |
Jun 22, 2017 | 63.62 | 63.64 | 63.08 | 63.38 | 2,698,845 | -0.39(-0.61%) |
Jun 21, 2017 | 64.45 | 64.50 | 63.46 | 63.77 | 4,111,877 | -0.27(-0.42%) |
Jun 20, 2017 | 65.17 | 65.20 | 63.85 | 64.04 | 4,147,467 | -0.93(-1.44%) |
Jun 19, 2017 | 64.73 | 65.43 | 64.45 | 64.97 | 4,517,165 | +0.42(+0.65%) |
Jun 16, 2017 | 65.39 | 65.41 | 64.55 | 64.55 | 34,191,504 | -0.43(-0.66%) |
Jun 15, 2017 | 63.97 | 65.12 | 63.70 | 64.98 | 4,640,783 | +0.58(+0.91%) |
Jun 14, 2017 | 64.76 | 64.99 | 64.04 | 64.40 | 7,599,455 | -0.19(-0.30%) |
Jun 13, 2017 | 64.29 | 64.83 | 64.18 | 64.59 | 5,233,343 | +0.58(+0.91%) |
Jun 12, 2017 | 64.46 | 64.60 | 63.43 | 64.01 | 10,454,906 | +1.07(+1.70%) |
Jun 09, 2017 | 63.52 | 64.02 | 62.23 | 62.94 | 8,220,578 | -0.26(-0.42%) |
Jun 08, 2017 | 63.44 | 63.67 | 62.85 | 63.20 | 8,415,477 | -1.10(-1.71%) |
Jun 07, 2017 | 63.92 | 64.42 | 63.59 | 64.30 | 2,737,637 | +0.38(+0.59%) |
Jun 06, 2017 | 64.72 | 64.85 | 63.72 | 63.92 | 2,056,907 | -1.20(-1.84%) |
Jun 05, 2017 | 65.78 | 65.90 | 65.10 | 65.12 | 1,645,148 | -0.41(-0.62%) |
Jun 02, 2017 | 65.10 | 65.65 | 64.67 | 65.53 | 1,636,108 | +0.75(+1.16%) |
Jun 01, 2017 | 64.85 | 65.61 | 64.47 | 64.78 | 2,059,465 | +0.17(+0.26%) |
May 31, 2017 | 64.01 | 64.72 | 63.52 | 64.61 | 3,499,724 | +0.90(+1.42%) |
May 30, 2017 | 63.44 | 63.86 | 63.31 | 63.71 | 1,136,287 | +0.19(+0.31%) |
May 26, 2017 | 63.34 | 63.72 | 63.13 | 63.51 | 1,487,350 | +0.20(+0.32%) |
May 25, 2017 | 63.92 | 64.26 | 63.31 | 63.31 | 2,846,045 | -0.34(-0.53%) |
May 24, 2017 | 63.93 | 64.44 | 63.28 | 63.65 | 3,113,634 | -0.01(-0.02%) |
May 23, 2017 | 63.67 | 64.54 | 63.10 | 63.66 | 4,137,346 | +0.23(+0.37%) |
May 22, 2017 | 62.00 | 63.50 | 61.89 | 63.43 | 3,748,309 | +1.36(+2.19%) |
May 19, 2017 | 61.05 | 62.26 | 60.87 | 62.07 | 2,680,244 | +1.37(+2.26%) |
May 18, 2017 | 59.59 | 61.06 | 59.26 | 60.70 | 2,303,812 | +1.11(+1.86%) |
May 17, 2017 | 60.09 | 60.15 | 59.31 | 59.59 | 1,815,880 | -1.10(-1.81%) |
May 16, 2017 | 60.94 | 61.11 | 60.42 | 60.69 | 2,175,604 | -0.18(-0.30%) |
May 15, 2017 | 60.50 | 61.00 | 60.38 | 60.87 | 2,186,015 | +0.51(+0.84%) |
May 12, 2017 | 60.37 | 60.57 | 60.12 | 60.37 | 1,197,215 | -0.11(-0.18%) |
May 11, 2017 | 60.07 | 60.62 | 59.79 | 60.47 | 1,387,468 | +0.09(+0.14%) |
May 10, 2017 | 60.42 | 60.66 | 59.87 | 60.38 | 2,010,682 | -0.06(-0.10%) |
May 09, 2017 | 59.93 | 61.49 | 59.77 | 60.44 | 3,673,280 | +1.60(+2.72%) |
May 08, 2017 | 59.22 | 59.54 | 58.67 | 58.84 | 2,068,078 | -0.38(-0.64%) |
May 05, 2017 | 58.84 | 59.27 | 58.83 | 59.22 | 2,686,858 | +0.55(+0.94%) |
May 04, 2017 | 59.30 | 59.43 | 58.30 | 58.67 | 2,388,578 | -0.48(-0.82%) |
May 03, 2017 | 59.59 | 60.00 | 58.92 | 59.15 | 2,548,847 | -0.48(-0.80%) |
May 02, 2017 | 59.60 | 59.95 | 58.14 | 59.63 | 4,340,191 | +2.10(+3.66%) |
May 01, 2017 | 57.60 | 58.23 | 57.12 | 57.52 | 3,049,477 | +0.34(+0.59%) |
Apr 28, 2017 | 58.53 | 58.54 | 56.64 | 57.18 | 3,323,621 | -1.23(-2.11%) |
Apr 27, 2017 | 58.90 | 58.90 | 58.07 | 58.42 | 1,748,283 | -0.35(-0.59%) |
Apr 26, 2017 | 56.61 | 59.17 | 56.52 | 58.77 | 4,642,958 | +2.00(+3.52%) |
Apr 25, 2017 | 56.44 | 56.95 | 56.36 | 56.77 | 1,371,476 | +0.48(+0.86%) |
Apr 24, 2017 | 56.24 | 56.41 | 56.02 | 56.28 | 2,217,833 | +0.67(+1.20%) |
Apr 21, 2017 | 55.90 | 55.90 | 55.42 | 55.61 | 1,235,303 | -0.23(-0.42%) |
Apr 20, 2017 | 55.36 | 56.10 | 54.58 | 55.85 | 5,380,101 | +0.65(+1.18%) |
Apr 19, 2017 | 55.44 | 55.62 | 54.94 | 55.20 | 2,000,369 | +0.06(+0.11%) |
Apr 18, 2017 | 55.37 | 55.66 | 54.54 | 55.14 | 1,784,067 | -0.46(-0.82%) |
Apr 17, 2017 | 55.60 | 55.74 | 55.23 | 55.59 | 2,027,122 | +0.21(+0.39%) |
Apr 13, 2017 | 55.65 | 56.01 | 55.37 | 55.38 | 2,195,716 | -0.30(-0.54%) |
Apr 12, 2017 | 55.88 | 55.89 | 55.43 | 55.68 | 1,989,831 | -0.06(-0.10%) |
Apr 11, 2017 | 55.61 | 55.80 | 55.22 | 55.74 | 1,412,304 | +0.29(+0.52%) |
Apr 10, 2017 | 55.61 | 55.81 | 55.16 | 55.45 | 2,733,738 | +0.56(+1.02%) |
Apr 07, 2017 | 55.35 | 55.35 | 54.22 | 54.89 | 3,161,891 | -0.48(-0.88%) |
Apr 06, 2017 | 55.26 | 55.39 | 54.82 | 55.37 | 1,141,812 | +0.34(+0.62%) |
Apr 05, 2017 | 55.58 | 55.94 | 54.97 | 55.03 | 2,386,444 | -0.31(-0.56%) |
Apr 04, 2017 | 55.67 | 55.79 | 55.04 | 55.34 | 2,256,788 | -0.53(-0.95%) |