Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.59 | 64.59 | 63.69 | 63.96 | 5,648,317 | +0.02(+0.04%) |
Jun 29, 2017 | 64.43 | 64.79 | 63.12 | 63.94 | 7,991,900 | -0.96(-1.49%) |
Jun 28, 2017 | 64.53 | 65.03 | 63.98 | 64.90 | 7,652,100 | +0.92(+1.44%) |
Jun 27, 2017 | 64.85 | 65.08 | 63.97 | 63.98 | 6,972,400 | -1.13(-1.74%) |
Jun 26, 2017 | 66.55 | 66.59 | 65.05 | 65.11 | 5,909,342 | -1.06(-1.60%) |
Jun 23, 2017 | 66.53 | 66.16 | 4,874,295 | +0.44(+0.67%) | ||
Jun 22, 2017 | 66.47 | 66.56 | 65.64 | 65.72 | 4,002,265 | -0.52(-0.78%) |
Jun 21, 2017 | 66.26 | 66.45 | 65.87 | 66.24 | 5,194,292 | +0.08(+0.13%) |
Jun 20, 2017 | 67.48 | 67.54 | 66.13 | 66.16 | 4,608,112 | -1.54(-2.27%) |
Jun 19, 2017 | 66.82 | 67.72 | 66.75 | 67.69 | 4,292,751 | +1.43(+2.16%) |
Jun 16, 2017 | 66.39 | 66.70 | 65.70 | 66.26 | 7,513,371 | -0.32(-0.47%) |
Jun 15, 2017 | 65.97 | 66.85 | 65.86 | 66.58 | 3,682,368 | -0.07(-0.10%) |
Jun 14, 2017 | 67.56 | 67.75 | 66.05 | 66.65 | 4,743,916 | -0.69(-1.02%) |
Jun 13, 2017 | 67.69 | 68.01 | 67.01 | 67.34 | 5,201,667 | -0.05(-0.07%) |
Jun 12, 2017 | 66.36 | 67.61 | 66.24 | 67.39 | 8,114,127 | +0.12(+0.19%) |
Jun 09, 2017 | 70.03 | 70.38 | 66.46 | 67.26 | 8,197,644 | -2.86(-4.08%) |
Jun 08, 2017 | 69.17 | 70.14 | 68.69 | 70.12 | 5,304,465 | +1.21(+1.75%) |
Jun 07, 2017 | 68.84 | 69.37 | 68.47 | 68.92 | 4,526,366 | +0.56(+0.81%) |
Jun 06, 2017 | 67.89 | 68.90 | 67.77 | 68.36 | 3,944,283 | +0.28(+0.41%) |
Jun 05, 2017 | 67.89 | 68.49 | 67.89 | 68.08 | 3,114,982 | +0.21(+0.31%) |
Jun 02, 2017 | 68.14 | 68.15 | 67.23 | 67.87 | 5,684,115 | +0.12(+0.17%) |
Jun 01, 2017 | 68.68 | 68.89 | 67.52 | 67.75 | 5,196,078 | -0.83(-1.21%) |
May 31, 2017 | 68.34 | 69.21 | 68.33 | 68.58 | 7,822,635 | +0.43(+0.63%) |
May 30, 2017 | 67.34 | 68.34 | 67.34 | 68.15 | 3,918,752 | +0.71(+1.05%) |
May 26, 2017 | 67.49 | 66.78 | 67.44 | 3,382,426 | +0.27(+0.41%) | |
May 25, 2017 | 66.92 | 67.34 | 66.50 | 67.17 | 3,880,547 | +0.62(+0.92%) |
May 24, 2017 | 66.76 | 66.76 | 66.30 | 66.56 | 4,415,979 | +0.30(+0.45%) |
May 23, 2017 | 66.93 | 66.97 | 66.06 | 66.26 | 4,430,637 | -0.57(-0.85%) |
May 22, 2017 | 66.91 | 67.29 | 66.56 | 66.82 | 4,416,710 | +0.06(+0.09%) |
May 19, 2017 | 66.01 | 67.38 | 65.94 | 66.76 | 9,028,663 | +0.89(+1.35%) |
May 18, 2017 | 65.62 | 66.26 | 65.20 | 65.87 | 5,930,750 | +0.46(+0.70%) |
May 17, 2017 | 67.79 | 68.23 | 65.36 | 65.42 | 7,699,840 | -2.98(-4.36%) |
May 16, 2017 | 68.08 | 68.44 | 67.72 | 68.40 | 4,713,065 | +0.60(+0.88%) |
May 15, 2017 | 67.05 | 67.86 | 66.89 | 67.80 | 4,325,241 | +0.71(+1.07%) |
May 12, 2017 | 67.15 | 67.15 | 66.75 | 67.09 | 3,186,055 | +0.24(+0.36%) |
May 11, 2017 | 66.68 | 67.08 | 66.22 | 66.85 | 3,810,989 | -0.07(-0.11%) |
May 10, 2017 | 66.50 | 67.07 | 66.32 | 66.92 | 6,230,745 | +0.86(+1.31%) |
May 09, 2017 | 66.00 | 66.37 | 65.91 | 66.06 | 5,332,142 | -0.01(-0.01%) |
May 08, 2017 | 66.26 | 66.36 | 65.98 | 66.06 | 3,339,642 | -0.14(-0.21%) |
May 05, 2017 | 66.06 | 66.21 | 65.79 | 66.21 | 4,394,774 | +0.27(+0.42%) |
May 04, 2017 | 66.50 | 66.54 | 65.74 | 65.93 | 3,898,550 | -0.39(-0.59%) |
May 03, 2017 | 65.85 | 66.46 | 65.68 | 66.32 | 5,610,932 | +0.43(+0.66%) |
May 02, 2017 | 65.81 | 66.02 | 65.51 | 65.89 | 7,498,626 | -0.03(-0.05%) |
May 01, 2017 | 65.89 | 66.10 | 65.18 | 65.92 | 6,092,599 | +0.09(+0.14%) |
Apr 28, 2017 | 67.38 | 67.38 | 65.39 | 65.83 | 12,656,095 | -1.35(-2.00%) |
Apr 27, 2017 | 67.14 | 67.57 | 66.81 | 67.18 | 6,931,157 | +0.16(+0.24%) |
Apr 26, 2017 | 67.90 | 68.52 | 66.76 | 67.02 | 8,185,239 | -1.03(-1.52%) |
Apr 25, 2017 | 67.18 | 68.11 | 67.02 | 68.05 | 9,202,538 | +1.06(+1.58%) |
Apr 24, 2017 | 66.95 | 67.33 | 66.81 | 67.00 | 6,207,483 | +1.05(+1.59%) |
Apr 21, 2017 | 65.76 | 66.44 | 65.48 | 65.95 | 7,641,888 | -0.78(-1.18%) |
Apr 20, 2017 | 65.87 | 66.84 | 65.70 | 66.73 | 4,340,172 | +1.15(+1.75%) |
Apr 19, 2017 | 66.07 | 66.65 | 65.51 | 65.58 | 5,656,401 | -0.20(-0.30%) |
Apr 18, 2017 | 64.87 | 65.97 | 64.74 | 65.78 | 5,481,230 | +0.74(+1.13%) |
Apr 17, 2017 | 64.70 | 65.07 | 64.55 | 65.05 | 5,400,463 | +0.73(+1.13%) |
Apr 13, 2017 | 64.84 | 65.55 | 64.31 | 64.32 | 5,637,553 | -0.53(-0.82%) |
Apr 12, 2017 | 65.67 | 65.84 | 64.62 | 64.85 | 7,666,776 | -0.77(-1.17%) |
Apr 11, 2017 | 66.00 | 66.00 | 64.62 | 65.62 | 6,439,981 | -0.59(-0.90%) |
Apr 10, 2017 | 66.45 | 66.73 | 66.04 | 66.21 | 4,011,551 | -0.33(-0.50%) |
Apr 07, 2017 | 66.35 | 66.86 | 66.17 | 66.54 | 3,251,714 | +0.36(+0.54%) |
Apr 06, 2017 | 66.09 | 66.41 | 65.61 | 66.19 | 5,056,625 | +0.02(+0.02%) |
Apr 05, 2017 | 66.60 | 67.08 | 66.09 | 66.17 | 4,294,749 | -0.43(-0.65%) |
Apr 04, 2017 | 66.19 | 66.66 | 66.19 | 66.60 | 3,342,559 | +0.20(+0.30%) |