Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.74 | 63.04 | 62.62 | 62.63 | 2,507,673 | -0.01(-0.01%) |
Jun 29, 2017 | 62.93 | 63.14 | 62.52 | 62.64 | 2,724,848 | -0.77(-1.21%) |
Jun 28, 2017 | 64.33 | 64.37 | 63.40 | 63.41 | 2,099,567 | -0.66(-1.03%) |
Jun 27, 2017 | 64.76 | 64.93 | 63.95 | 64.07 | 2,020,856 | -1.06(-1.63%) |
Jun 26, 2017 | 65.03 | 65.55 | 64.89 | 65.13 | 1,791,367 | +0.16(+0.24%) |
Jun 23, 2017 | 65.21 | 65.52 | 64.88 | 64.97 | 1,738,214 | -0.28(-0.43%) |
Jun 22, 2017 | 65.46 | 65.76 | 65.22 | 65.25 | 1,490,626 | -0.35(-0.53%) |
Jun 21, 2017 | 65.90 | 65.97 | 65.37 | 65.60 | 1,464,629 | -0.24(-0.36%) |
Jun 20, 2017 | 65.72 | 65.97 | 65.66 | 65.84 | 1,655,551 | +0.16(+0.25%) |
Jun 19, 2017 | 65.66 | 65.69 | 65.33 | 65.68 | 2,177,137 | -0.08(-0.12%) |
Jun 16, 2017 | 65.48 | 65.90 | 65.37 | 65.76 | 3,839,759 | +0.46(+0.70%) |
Jun 15, 2017 | 64.90 | 65.30 | 64.38 | 65.30 | 2,461,820 | +0.52(+0.80%) |
Jun 14, 2017 | 64.76 | 65.08 | 64.51 | 64.78 | 1,694,150 | +0.55(+0.86%) |
Jun 13, 2017 | 64.20 | 64.38 | 63.94 | 64.23 | 2,178,136 | -0.33(-0.50%) |
Jun 12, 2017 | 64.52 | 64.90 | 64.04 | 64.56 | 1,995,052 | +0.04(+0.06%) |
Jun 09, 2017 | 64.09 | 64.59 | 64.04 | 64.52 | 1,822,915 | +0.16(+0.25%) |
Jun 08, 2017 | 64.88 | 63.92 | 64.35 | 2,086,896 | -0.56(-0.86%) | |
Jun 07, 2017 | 64.43 | 65.06 | 64.21 | 64.91 | 2,064,367 | +0.67(+1.04%) |
Jun 06, 2017 | 64.52 | 64.58 | 64.10 | 64.25 | 1,514,539 | -0.12(-0.18%) |
Jun 05, 2017 | 64.62 | 64.70 | 64.34 | 64.36 | 1,104,659 | -0.37(-0.57%) |
Jun 02, 2017 | 65.01 | 65.09 | 64.52 | 64.73 | 1,186,665 | +0.08(+0.12%) |
Jun 01, 2017 | 64.14 | 64.67 | 63.93 | 64.66 | 1,893,012 | +0.50(+0.77%) |
May 31, 2017 | 63.79 | 64.52 | 63.72 | 64.16 | 2,483,289 | +0.46(+0.72%) |
May 30, 2017 | 63.58 | 63.85 | 63.45 | 63.70 | 1,514,537 | +0.08(+0.12%) |
May 26, 2017 | 63.62 | 63.86 | 63.43 | 63.62 | 1,450,146 | +0.05(+0.07%) |
May 25, 2017 | 63.22 | 63.67 | 63.02 | 63.58 | 1,731,361 | +0.46(+0.72%) |
May 24, 2017 | 62.99 | 63.25 | 62.91 | 63.12 | 2,106,621 | +0.11(+0.17%) |
May 23, 2017 | 62.77 | 63.25 | 62.71 | 63.01 | 2,308,227 | +0.28(+0.44%) |
May 22, 2017 | 62.08 | 62.90 | 62.08 | 62.73 | 1,762,983 | +0.45(+0.72%) |
May 19, 2017 | 62.00 | 62.29 | 61.63 | 62.28 | 1,726,352 | +0.35(+0.56%) |
May 18, 2017 | 61.58 | 62.07 | 61.25 | 61.94 | 2,082,076 | +0.43(+0.71%) |
May 17, 2017 | 61.33 | 61.90 | 61.19 | 61.50 | 2,255,711 | +0.17(+0.28%) |
May 16, 2017 | 61.72 | 61.79 | 61.32 | 61.33 | 1,662,212 | -0.36(-0.59%) |
May 15, 2017 | 61.50 | 61.76 | 61.28 | 61.70 | 1,945,117 | +0.31(+0.51%) |
May 12, 2017 | 61.20 | 61.52 | 61.09 | 61.39 | 1,669,839 | +0.34(+0.55%) |
May 11, 2017 | 60.69 | 61.06 | 60.48 | 61.05 | 1,741,291 | +0.32(+0.53%) |
May 10, 2017 | 60.66 | 60.97 | 60.53 | 60.72 | 1,939,413 | +0.18(+0.29%) |
May 09, 2017 | 60.91 | 60.98 | 60.46 | 60.55 | 1,916,512 | -0.45(-0.73%) |
May 08, 2017 | 60.91 | 61.29 | 60.76 | 60.99 | 1,521,158 | -0.32(-0.53%) |
May 05, 2017 | 61.02 | 61.62 | 60.70 | 61.32 | 2,148,050 | +0.71(+1.18%) |
May 04, 2017 | 60.28 | 60.76 | 60.25 | 60.60 | 2,080,550 | +0.09(+0.15%) |
May 03, 2017 | 60.89 | 60.96 | 60.47 | 60.51 | 1,947,921 | -0.38(-0.63%) |
May 02, 2017 | 60.72 | 60.95 | 60.52 | 60.89 | 1,804,920 | +0.32(+0.52%) |
May 01, 2017 | 60.92 | 61.04 | 60.52 | 60.58 | 1,671,694 | -0.33(-0.54%) |
Apr 28, 2017 | 60.99 | 61.14 | 60.68 | 60.91 | 3,762,027 | -0.23(-0.38%) |
Apr 27, 2017 | 60.82 | 61.54 | 60.71 | 61.14 | 1,946,319 | +0.34(+0.56%) |
Apr 26, 2017 | 60.94 | 61.24 | 60.76 | 60.80 | 1,430,510 | -0.20(-0.33%) |
Apr 25, 2017 | 60.69 | 61.06 | 60.59 | 61.00 | 1,491,696 | +0.00(+0.00%) |
Apr 24, 2017 | 60.80 | 61.08 | 60.36 | 61.00 | 2,270,824 | +0.24(+0.39%) |
Apr 21, 2017 | 60.11 | 60.90 | 60.09 | 60.76 | 2,781,987 | +0.62(+1.03%) |
Apr 20, 2017 | 60.52 | 60.34 | 59.77 | 60.14 | 2,390,481 | -0.38(-0.63%) |
Apr 19, 2017 | 60.61 | 60.75 | 60.36 | 60.52 | 2,213,788 | -0.24(-0.39%) |
Apr 18, 2017 | 60.61 | 60.92 | 60.43 | 60.76 | 2,016,621 | +0.17(+0.28%) |
Apr 17, 2017 | 60.39 | 60.59 | 60.29 | 60.59 | 1,701,591 | +0.26(+0.43%) |
Apr 13, 2017 | 60.29 | 60.56 | 59.89 | 60.33 | 2,054,973 | -0.04(-0.06%) |
Apr 12, 2017 | 59.64 | 60.38 | 59.50 | 60.37 | 2,727,719 | +0.52(+0.87%) |
Apr 11, 2017 | 59.83 | 59.99 | 59.40 | 59.85 | 2,255,767 | -0.08(-0.14%) |
Apr 10, 2017 | 59.83 | 60.04 | 59.57 | 59.93 | 1,214,323 | +0.15(+0.24%) |
Apr 07, 2017 | 60.46 | 60.51 | 59.77 | 59.79 | 2,588,210 | -0.39(-0.65%) |
Apr 06, 2017 | 60.21 | 60.31 | 59.91 | 60.18 | 1,316,150 | -0.15(-0.25%) |
Apr 05, 2017 | 59.82 | 60.39 | 59.61 | 60.33 | 1,680,625 | +0.44(+0.73%) |
Apr 04, 2017 | 59.70 | 60.14 | 59.54 | 59.89 | 1,471,025 | +0.10(+0.17%) |