Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.13 | 64.13 | 63.24 | 63.50 | 5,689,027 | +0.02(+0.04%) |
Jun 29, 2017 | 63.97 | 64.33 | 62.67 | 63.48 | 8,049,501 | -0.96(-1.49%) |
Jun 28, 2017 | 64.06 | 64.56 | 63.52 | 64.44 | 7,707,252 | +0.92(+1.44%) |
Jun 27, 2017 | 64.39 | 64.61 | 63.51 | 63.52 | 7,022,653 | -1.12(-1.74%) |
Jun 26, 2017 | 66.07 | 66.11 | 64.58 | 64.64 | 5,951,934 | -1.05(-1.60%) |
Jun 23, 2017 | 66.05 | 65.69 | 4,909,426 | +0.44(+0.67%) | ||
Jun 22, 2017 | 66.00 | 66.08 | 65.17 | 65.25 | 4,031,111 | -0.51(-0.78%) |
Jun 21, 2017 | 65.79 | 65.97 | 65.40 | 65.77 | 5,231,729 | +0.08(+0.13%) |
Jun 20, 2017 | 67.00 | 67.05 | 65.66 | 65.68 | 4,641,325 | -1.53(-2.27%) |
Jun 19, 2017 | 66.34 | 67.23 | 66.27 | 67.21 | 4,323,691 | +1.42(+2.16%) |
Jun 16, 2017 | 65.91 | 66.23 | 65.23 | 65.79 | 7,567,523 | -0.31(-0.47%) |
Jun 15, 2017 | 65.50 | 66.37 | 65.39 | 66.10 | 3,708,909 | -0.07(-0.10%) |
Jun 14, 2017 | 67.08 | 67.27 | 65.58 | 66.17 | 4,778,108 | -0.69(-1.02%) |
Jun 13, 2017 | 67.20 | 67.52 | 66.53 | 66.85 | 5,239,158 | -0.05(-0.07%) |
Jun 12, 2017 | 65.89 | 67.13 | 65.76 | 66.90 | 8,172,609 | +0.12(+0.19%) |
Jun 09, 2017 | 69.53 | 69.88 | 65.99 | 66.78 | 8,256,728 | -2.84(-4.08%) |
Jun 08, 2017 | 68.68 | 69.64 | 68.20 | 69.62 | 5,342,696 | +1.20(+1.75%) |
Jun 07, 2017 | 68.35 | 68.87 | 67.98 | 68.42 | 4,558,990 | +0.55(+0.81%) |
Jun 06, 2017 | 67.40 | 68.41 | 67.28 | 67.87 | 3,972,712 | +0.28(+0.41%) |
Jun 05, 2017 | 67.41 | 68.00 | 67.41 | 67.59 | 3,137,433 | +0.21(+0.31%) |
Jun 02, 2017 | 67.66 | 67.66 | 66.75 | 67.38 | 5,725,083 | +0.12(+0.17%) |
Jun 01, 2017 | 68.19 | 68.40 | 67.04 | 67.27 | 5,233,528 | -0.83(-1.21%) |
May 31, 2017 | 67.85 | 68.71 | 67.84 | 68.09 | 7,879,016 | +0.43(+0.63%) |
May 30, 2017 | 66.86 | 67.85 | 66.86 | 67.66 | 3,946,996 | +0.70(+1.05%) |
May 26, 2017 | 67.01 | 66.30 | 66.96 | 3,406,805 | +0.27(+0.41%) | |
May 25, 2017 | 66.44 | 66.85 | 66.02 | 66.69 | 3,908,515 | +0.61(+0.92%) |
May 24, 2017 | 66.29 | 66.29 | 65.82 | 66.08 | 4,447,807 | +0.30(+0.45%) |
May 23, 2017 | 66.45 | 66.49 | 65.58 | 65.78 | 4,462,571 | -0.56(-0.85%) |
May 22, 2017 | 66.43 | 66.81 | 66.08 | 66.34 | 4,448,543 | +0.06(+0.09%) |
May 19, 2017 | 65.53 | 66.90 | 65.47 | 66.29 | 9,093,737 | +0.88(+1.35%) |
May 18, 2017 | 65.15 | 65.78 | 64.73 | 65.40 | 5,973,496 | +0.45(+0.70%) |
May 17, 2017 | 67.31 | 67.74 | 64.89 | 64.95 | 7,755,336 | -2.96(-4.36%) |
May 16, 2017 | 67.59 | 67.95 | 67.23 | 67.91 | 4,747,035 | +0.59(+0.88%) |
May 15, 2017 | 66.57 | 67.37 | 66.41 | 67.32 | 4,356,415 | +0.71(+1.07%) |
May 12, 2017 | 66.67 | 66.67 | 66.27 | 66.61 | 3,209,018 | +0.24(+0.36%) |
May 11, 2017 | 66.20 | 66.60 | 65.75 | 66.37 | 3,838,457 | -0.07(-0.11%) |
May 10, 2017 | 66.02 | 66.59 | 65.85 | 66.44 | 6,275,653 | +0.86(+1.31%) |
May 09, 2017 | 65.53 | 65.90 | 65.43 | 65.58 | 5,370,573 | -0.01(-0.01%) |
May 08, 2017 | 65.79 | 65.89 | 65.51 | 65.59 | 3,363,712 | -0.14(-0.21%) |
May 05, 2017 | 65.58 | 65.74 | 65.32 | 65.73 | 4,426,449 | +0.27(+0.42%) |
May 04, 2017 | 66.02 | 66.06 | 65.27 | 65.46 | 3,926,648 | -0.39(-0.59%) |
May 03, 2017 | 65.38 | 65.98 | 65.21 | 65.85 | 5,651,372 | +0.43(+0.66%) |
May 02, 2017 | 65.34 | 65.55 | 65.04 | 65.42 | 7,552,672 | -0.03(-0.05%) |
May 01, 2017 | 65.42 | 65.62 | 64.72 | 65.45 | 6,136,511 | +0.09(+0.14%) |
Apr 28, 2017 | 66.90 | 66.90 | 64.92 | 65.36 | 12,747,312 | -1.34(-2.00%) |
Apr 27, 2017 | 66.66 | 67.09 | 66.33 | 66.70 | 6,981,113 | +0.16(+0.24%) |
Apr 26, 2017 | 67.41 | 68.03 | 66.28 | 66.54 | 8,244,234 | -1.03(-1.52%) |
Apr 25, 2017 | 66.70 | 67.62 | 66.55 | 67.57 | 9,268,864 | +1.05(+1.58%) |
Apr 24, 2017 | 66.47 | 66.84 | 66.33 | 66.52 | 6,252,223 | +1.04(+1.59%) |
Apr 21, 2017 | 65.29 | 65.97 | 65.01 | 65.47 | 7,696,967 | -0.78(-1.18%) |
Apr 20, 2017 | 65.40 | 66.36 | 65.23 | 66.25 | 4,371,453 | +1.14(+1.75%) |
Apr 19, 2017 | 65.60 | 66.17 | 65.04 | 65.11 | 5,697,170 | -0.20(-0.30%) |
Apr 18, 2017 | 64.41 | 65.50 | 64.28 | 65.31 | 5,520,735 | +0.73(+1.13%) |
Apr 17, 2017 | 64.24 | 64.60 | 64.09 | 64.58 | 5,439,387 | +0.72(+1.13%) |
Apr 13, 2017 | 64.38 | 65.08 | 63.85 | 63.86 | 5,678,186 | -0.52(-0.82%) |
Apr 12, 2017 | 65.20 | 65.37 | 64.15 | 64.38 | 7,722,034 | -0.76(-1.17%) |
Apr 11, 2017 | 65.53 | 65.53 | 64.15 | 65.15 | 6,486,397 | -0.59(-0.90%) |
Apr 10, 2017 | 65.97 | 66.25 | 65.56 | 65.74 | 4,040,464 | -0.33(-0.50%) |
Apr 07, 2017 | 65.88 | 66.39 | 65.70 | 66.07 | 3,275,151 | +0.35(+0.54%) |
Apr 06, 2017 | 65.61 | 65.93 | 65.14 | 65.71 | 5,093,070 | +0.02(+0.02%) |
Apr 05, 2017 | 66.12 | 66.60 | 65.61 | 65.70 | 4,325,704 | -0.43(-0.65%) |
Apr 04, 2017 | 65.72 | 66.18 | 65.72 | 66.12 | 3,366,650 | +0.20(+0.30%) |