Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 63.18 | 63.32 | 62.81 | 62.99 | 186,250 | -0.04(-0.06%) |
Jun 29, 2017 | 63.43 | 63.47 | 62.32 | 63.03 | 310,958 | -0.27(-0.43%) |
Jun 28, 2017 | 62.64 | 63.44 | 62.64 | 63.31 | 236,027 | +0.96(+1.53%) |
Jun 27, 2017 | 62.67 | 62.94 | 62.33 | 62.35 | 242,679 | -0.31(-0.49%) |
Jun 26, 2017 | 62.64 | 62.87 | 62.29 | 62.66 | 118,924 | +0.22(+0.35%) |
Jun 23, 2017 | 62.06 | 62.54 | 61.82 | 62.44 | 118,338 | +0.51(+0.83%) |
Jun 22, 2017 | 61.64 | 62.18 | 61.46 | 61.93 | 141,080 | +0.22(+0.36%) |
Jun 21, 2017 | 62.23 | 62.42 | 61.61 | 61.70 | 139,969 | -0.46(-0.74%) |
Jun 20, 2017 | 62.72 | 62.77 | 62.12 | 62.17 | 139,176 | -0.79(-1.26%) |
Jun 19, 2017 | 62.94 | 63.16 | 62.69 | 62.96 | 172,347 | +0.20(+0.31%) |
Jun 16, 2017 | 62.98 | 63.08 | 62.39 | 62.76 | 110,008 | -0.44(-0.70%) |
Jun 15, 2017 | 62.82 | 63.34 | 62.76 | 63.20 | 392,083 | -0.30(-0.47%) |
Jun 14, 2017 | 63.80 | 63.80 | 63.10 | 63.51 | 140,131 | -0.25(-0.39%) |
Jun 13, 2017 | 63.69 | 64.00 | 63.48 | 63.75 | 186,929 | +0.23(+0.36%) |
Jun 12, 2017 | 63.64 | 64.19 | 63.38 | 63.52 | 205,392 | -0.05(-0.08%) |
Jun 09, 2017 | 63.00 | 63.86 | 62.89 | 63.57 | 250,215 | +0.80(+1.27%) |
Jun 08, 2017 | 61.92 | 63.09 | 61.88 | 62.78 | 173,701 | +0.85(+1.37%) |
Jun 07, 2017 | 61.97 | 62.20 | 61.78 | 61.93 | 439,605 | +0.03(+0.05%) |
Jun 06, 2017 | 61.83 | 62.25 | 61.50 | 61.90 | 149,050 | -0.22(-0.35%) |
Jun 05, 2017 | 62.48 | 62.59 | 62.09 | 62.11 | 172,539 | -0.44(-0.70%) |
Jun 02, 2017 | 62.44 | 63.16 | 62.24 | 62.55 | 266,284 | +0.21(+0.34%) |
Jun 01, 2017 | 61.33 | 62.34 | 61.09 | 62.34 | 197,952 | +1.16(+1.89%) |
May 31, 2017 | 61.38 | 61.38 | 60.44 | 61.18 | 253,646 | -0.05(-0.08%) |
May 30, 2017 | 61.45 | 61.55 | 61.13 | 61.23 | 158,171 | -0.39(-0.63%) |
May 26, 2017 | 61.56 | 61.73 | 61.29 | 61.62 | 137,460 | -0.05(-0.08%) |
May 25, 2017 | 61.86 | 62.10 | 61.40 | 61.67 | 250,108 | +0.11(+0.18%) |
May 24, 2017 | 61.63 | 61.96 | 61.36 | 61.56 | 196,455 | -0.05(-0.08%) |
May 23, 2017 | 61.57 | 61.72 | 61.16 | 61.61 | 230,170 | +0.16(+0.26%) |
May 22, 2017 | 61.09 | 61.51 | 61.06 | 61.44 | 567,550 | +0.51(+0.84%) |
May 19, 2017 | 60.68 | 61.29 | 60.68 | 60.93 | 159,836 | +0.35(+0.57%) |
May 18, 2017 | 60.35 | 60.82 | 60.21 | 60.59 | 370,208 | +0.08(+0.13%) |
May 17, 2017 | 61.06 | 61.30 | 60.44 | 60.51 | 415,439 | -1.44(-2.33%) |
May 16, 2017 | 62.15 | 62.21 | 61.63 | 61.95 | 202,800 | -0.12(-0.19%) |
May 15, 2017 | 61.90 | 62.42 | 61.90 | 62.07 | 186,206 | +0.40(+0.66%) |
May 12, 2017 | 61.97 | 62.09 | 61.59 | 61.66 | 299,988 | -0.59(-0.95%) |
May 11, 2017 | 62.52 | 62.53 | 61.74 | 62.26 | 260,765 | -0.58(-0.92%) |
May 10, 2017 | 62.32 | 62.91 | 62.26 | 62.84 | 348,228 | +0.39(+0.63%) |
May 09, 2017 | 62.40 | 62.64 | 62.25 | 62.45 | 475,140 | +0.10(+0.16%) |
May 08, 2017 | 62.40 | 62.61 | 62.13 | 62.35 | 459,399 | -0.23(-0.36%) |
May 05, 2017 | 62.32 | 62.57 | 61.97 | 62.57 | 430,858 | +0.50(+0.81%) |
May 04, 2017 | 62.36 | 62.48 | 61.67 | 62.07 | 548,413 | -0.16(-0.25%) |
May 03, 2017 | 62.31 | 62.50 | 61.96 | 62.23 | 764,587 | -0.37(-0.60%) |
May 02, 2017 | 62.74 | 63.01 | 62.42 | 62.60 | 575,447 | -0.16(-0.25%) |
May 01, 2017 | 62.79 | 63.01 | 62.36 | 62.76 | 282,347 | +0.16(+0.26%) |
Apr 28, 2017 | 63.55 | 63.55 | 62.60 | 62.60 | 414,940 | -0.93(-1.46%) |
Apr 27, 2017 | 63.71 | 63.83 | 63.28 | 63.52 | 216,031 | -0.08(-0.12%) |
Apr 26, 2017 | 63.13 | 63.96 | 63.13 | 63.60 | 285,544 | +0.46(+0.73%) |
Apr 25, 2017 | 63.03 | 63.46 | 63.03 | 63.14 | 284,980 | +0.54(+0.86%) |
Apr 24, 2017 | 62.75 | 62.80 | 62.42 | 62.60 | 300,764 | +0.72(+1.17%) |
Apr 21, 2017 | 62.00 | 62.10 | 61.65 | 61.88 | 554,308 | -0.26(-0.42%) |
Apr 20, 2017 | 61.52 | 62.19 | 61.47 | 62.14 | 532,961 | +0.87(+1.42%) |
Apr 19, 2017 | 61.10 | 61.67 | 61.10 | 61.27 | 348,035 | +0.28(+0.46%) |
Apr 18, 2017 | 60.59 | 61.04 | 60.44 | 60.99 | 354,419 | +0.09(+0.15%) |
Apr 17, 2017 | 60.35 | 60.92 | 60.19 | 60.89 | 418,484 | +0.65(+1.07%) |
Apr 13, 2017 | 60.86 | 60.99 | 60.15 | 60.24 | 536,245 | -0.71(-1.16%) |
Apr 12, 2017 | 61.76 | 61.76 | 60.88 | 60.95 | 336,209 | -0.94(-1.52%) |
Apr 11, 2017 | 61.14 | 61.90 | 61.02 | 61.89 | 700,315 | +0.52(+0.84%) |
Apr 10, 2017 | 61.06 | 61.74 | 60.95 | 61.37 | 471,701 | +0.33(+0.54%) |
Apr 07, 2017 | 60.94 | 61.25 | 60.73 | 61.04 | 485,232 | -0.09(-0.14%) |
Apr 06, 2017 | 60.51 | 61.19 | 60.35 | 61.12 | 1,842,754 | +0.66(+1.10%) |
Apr 05, 2017 | 61.48 | 61.78 | 60.30 | 60.46 | 922,807 | -0.61(-1.00%) |
Apr 04, 2017 | 61.03 | 61.35 | 60.84 | 61.07 | 860,167 | +0.03(+0.04%) |