Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 60.86 | 61.11 | 60.05 | 60.08 | 3,660,872 | -0.39(-0.64%) |
Jun 29, 2017 | 61.44 | 61.53 | 59.89 | 60.47 | 3,774,925 | -1.08(-1.75%) |
Jun 28, 2017 | 61.97 | 62.23 | 61.36 | 61.54 | 2,683,848 | -0.09(-0.14%) |
Jun 27, 2017 | 63.19 | 63.23 | 61.60 | 61.63 | 3,368,737 | -1.73(-2.73%) |
Jun 26, 2017 | 63.51 | 63.67 | 63.12 | 63.36 | 1,787,455 | -0.17(-0.26%) |
Jun 23, 2017 | 63.23 | 63.68 | 62.90 | 63.53 | 3,202,639 | +0.19(+0.31%) |
Jun 22, 2017 | 63.58 | 63.59 | 63.03 | 63.33 | 2,700,825 | -0.39(-0.61%) |
Jun 21, 2017 | 64.40 | 64.45 | 63.41 | 63.72 | 4,114,894 | -0.27(-0.43%) |
Jun 20, 2017 | 65.12 | 65.15 | 63.81 | 63.99 | 4,150,510 | -0.93(-1.44%) |
Jun 19, 2017 | 64.68 | 65.38 | 64.40 | 64.93 | 4,520,480 | +0.42(+0.65%) |
Jun 16, 2017 | 65.34 | 65.36 | 64.50 | 64.51 | 34,216,592 | -0.43(-0.66%) |
Jun 15, 2017 | 63.92 | 65.07 | 63.65 | 64.93 | 4,644,188 | +0.58(+0.91%) |
Jun 14, 2017 | 64.71 | 64.94 | 63.99 | 64.35 | 7,605,031 | -0.19(-0.30%) |
Jun 13, 2017 | 64.25 | 64.78 | 64.13 | 64.55 | 5,237,183 | +0.58(+0.91%) |
Jun 12, 2017 | 64.41 | 64.56 | 63.38 | 63.96 | 10,462,577 | +1.07(+1.70%) |
Jun 09, 2017 | 63.48 | 63.97 | 62.19 | 62.90 | 8,226,610 | -0.26(-0.42%) |
Jun 08, 2017 | 63.39 | 63.62 | 62.81 | 63.16 | 8,421,652 | -1.10(-1.71%) |
Jun 07, 2017 | 63.88 | 64.37 | 63.55 | 64.25 | 2,739,646 | +0.38(+0.59%) |
Jun 06, 2017 | 64.67 | 64.80 | 63.67 | 63.88 | 2,058,416 | -1.19(-1.84%) |
Jun 05, 2017 | 65.73 | 65.85 | 65.05 | 65.07 | 1,646,355 | -0.41(-0.62%) |
Jun 02, 2017 | 65.05 | 65.61 | 64.62 | 65.48 | 1,637,309 | +0.75(+1.16%) |
Jun 01, 2017 | 64.80 | 65.57 | 64.42 | 64.73 | 2,060,976 | +0.17(+0.26%) |
May 31, 2017 | 63.96 | 64.68 | 63.48 | 64.57 | 3,502,292 | +0.90(+1.42%) |
May 30, 2017 | 63.39 | 63.82 | 63.26 | 63.66 | 1,137,120 | +0.19(+0.31%) |
May 26, 2017 | 63.29 | 63.67 | 63.08 | 63.47 | 1,488,441 | +0.20(+0.32%) |
May 25, 2017 | 63.88 | 64.21 | 63.26 | 63.26 | 2,848,133 | -0.34(-0.53%) |
May 24, 2017 | 63.89 | 64.39 | 63.23 | 63.60 | 3,115,918 | -0.01(-0.02%) |
May 23, 2017 | 63.62 | 64.49 | 63.05 | 63.61 | 4,140,382 | +0.23(+0.37%) |
May 22, 2017 | 61.95 | 63.45 | 61.85 | 63.38 | 3,751,060 | +1.36(+2.19%) |
May 19, 2017 | 61.00 | 62.22 | 60.82 | 62.02 | 2,682,211 | +1.37(+2.26%) |
May 18, 2017 | 59.54 | 61.01 | 59.21 | 60.65 | 2,305,503 | +1.11(+1.86%) |
May 17, 2017 | 60.05 | 60.11 | 59.27 | 59.54 | 1,817,212 | -1.10(-1.81%) |
May 16, 2017 | 60.89 | 61.07 | 60.38 | 60.64 | 2,177,200 | -0.18(-0.30%) |
May 15, 2017 | 60.46 | 60.95 | 60.33 | 60.83 | 2,187,619 | +0.51(+0.84%) |
May 12, 2017 | 60.32 | 60.52 | 60.07 | 60.32 | 1,198,093 | -0.11(-0.18%) |
May 11, 2017 | 60.03 | 60.57 | 59.75 | 60.43 | 1,388,486 | +0.09(+0.14%) |
May 10, 2017 | 60.38 | 60.61 | 59.83 | 60.34 | 2,012,157 | -0.06(-0.10%) |
May 09, 2017 | 59.89 | 61.45 | 59.73 | 60.40 | 3,675,976 | +1.60(+2.72%) |
May 08, 2017 | 59.18 | 59.50 | 58.63 | 58.80 | 2,069,595 | -0.38(-0.64%) |
May 05, 2017 | 58.80 | 59.23 | 58.79 | 59.18 | 2,688,830 | +0.55(+0.94%) |
May 04, 2017 | 59.26 | 59.39 | 58.26 | 58.63 | 2,390,331 | -0.48(-0.82%) |
May 03, 2017 | 59.55 | 59.95 | 58.88 | 59.11 | 2,550,717 | -0.47(-0.80%) |
May 02, 2017 | 59.56 | 59.90 | 58.10 | 59.58 | 4,343,375 | +2.10(+3.66%) |
May 01, 2017 | 57.56 | 58.19 | 57.08 | 57.48 | 3,051,715 | +0.34(+0.59%) |
Apr 28, 2017 | 58.49 | 58.50 | 56.60 | 57.14 | 3,326,059 | -1.23(-2.11%) |
Apr 27, 2017 | 58.86 | 58.86 | 58.02 | 58.37 | 1,749,566 | -0.35(-0.59%) |
Apr 26, 2017 | 56.57 | 59.13 | 56.47 | 58.72 | 4,646,364 | +2.00(+3.52%) |
Apr 25, 2017 | 56.40 | 56.91 | 56.32 | 56.73 | 1,372,482 | +0.48(+0.86%) |
Apr 24, 2017 | 56.20 | 56.37 | 55.98 | 56.24 | 2,219,460 | +0.67(+1.20%) |
Apr 21, 2017 | 55.85 | 55.85 | 55.38 | 55.57 | 1,236,210 | -0.23(-0.42%) |
Apr 20, 2017 | 55.32 | 56.06 | 54.54 | 55.81 | 5,384,049 | +0.65(+1.18%) |
Apr 19, 2017 | 55.40 | 55.58 | 54.90 | 55.16 | 2,001,837 | +0.06(+0.11%) |
Apr 18, 2017 | 55.33 | 55.62 | 54.50 | 55.10 | 1,785,376 | -0.46(-0.82%) |
Apr 17, 2017 | 55.56 | 55.70 | 55.19 | 55.55 | 2,028,610 | +0.21(+0.39%) |
Apr 13, 2017 | 55.61 | 55.97 | 55.33 | 55.34 | 2,197,327 | -0.30(-0.54%) |
Apr 12, 2017 | 55.83 | 55.84 | 55.39 | 55.64 | 1,991,291 | -0.06(-0.10%) |
Apr 11, 2017 | 55.57 | 55.76 | 55.18 | 55.70 | 1,413,340 | +0.29(+0.52%) |
Apr 10, 2017 | 55.57 | 55.77 | 55.12 | 55.41 | 2,735,744 | +0.56(+1.02%) |
Apr 07, 2017 | 55.31 | 55.31 | 54.18 | 54.85 | 3,164,211 | -0.48(-0.88%) |
Apr 06, 2017 | 55.22 | 55.35 | 54.78 | 55.33 | 1,142,650 | +0.34(+0.62%) |
Apr 05, 2017 | 55.53 | 55.90 | 54.93 | 54.99 | 2,388,195 | -0.31(-0.56%) |
Apr 04, 2017 | 55.63 | 55.75 | 55.00 | 55.30 | 2,258,444 | -0.53(-0.95%) |