Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.66 | 64.94 | 64.30 | 64.49 | 5,429,735 | +0.00(+0.00%) |
Jun 29, 2017 | 65.02 | 65.02 | 64.37 | 64.49 | 5,144,329 | -0.74(-1.14%) |
Jun 28, 2017 | 65.25 | 65.54 | 65.02 | 65.23 | 3,815,570 | +0.16(+0.24%) |
Jun 27, 2017 | 65.34 | 65.73 | 65.04 | 65.08 | 5,066,198 | -0.59(-0.90%) |
Jun 26, 2017 | 65.36 | 65.90 | 65.36 | 65.66 | 8,282,666 | +0.46(+0.71%) |
Jun 23, 2017 | 65.00 | 65.57 | 64.89 | 65.20 | 4,851,545 | +0.23(+0.35%) |
Jun 22, 2017 | 64.83 | 65.10 | 64.57 | 64.97 | 8,105,687 | +0.06(+0.09%) |
Jun 21, 2017 | 65.04 | 65.23 | 64.50 | 64.91 | 3,335,268 | -0.13(-0.20%) |
Jun 20, 2017 | 65.23 | 65.42 | 64.54 | 65.04 | 4,162,088 | -0.15(-0.24%) |
Jun 19, 2017 | 65.19 | 65.23 | 64.89 | 65.20 | 6,374,463 | +0.01(+0.01%) |
Jun 16, 2017 | 65.44 | 65.48 | 64.91 | 65.19 | 5,860,833 | -0.17(-0.26%) |
Jun 15, 2017 | 64.75 | 65.53 | 64.70 | 65.36 | 4,895,529 | +0.33(+0.51%) |
Jun 14, 2017 | 65.33 | 65.46 | 64.80 | 65.03 | 6,928,565 | +0.09(+0.14%) |
Jun 13, 2017 | 64.76 | 65.00 | 64.49 | 64.94 | 3,632,081 | +0.15(+0.23%) |
Jun 12, 2017 | 64.16 | 64.80 | 64.06 | 64.79 | 5,276,561 | +0.58(+0.90%) |
Jun 09, 2017 | 63.77 | 64.42 | 63.55 | 64.21 | 6,450,294 | +0.45(+0.70%) |
Jun 08, 2017 | 63.95 | 63.95 | 63.20 | 63.77 | 3,861,469 | -0.15(-0.24%) |
Jun 07, 2017 | 63.46 | 64.04 | 63.41 | 63.92 | 4,158,207 | +0.45(+0.70%) |
Jun 06, 2017 | 63.82 | 63.84 | 63.38 | 63.48 | 5,678,353 | -0.31(-0.48%) |
Jun 05, 2017 | 63.90 | 63.99 | 63.49 | 63.78 | 6,410,572 | -0.28(-0.43%) |
Jun 02, 2017 | 63.67 | 64.20 | 63.67 | 64.06 | 5,211,308 | +0.65(+1.03%) |
Jun 01, 2017 | 62.90 | 63.48 | 62.75 | 63.41 | 8,543,916 | +0.33(+0.52%) |
May 31, 2017 | 63.15 | 63.34 | 62.83 | 63.08 | 7,186,014 | +0.04(+0.06%) |
May 30, 2017 | 63.43 | 63.56 | 63.04 | 63.04 | 2,430,344 | -0.40(-0.63%) |
May 26, 2017 | 63.88 | 63.95 | 63.24 | 63.44 | 3,969,193 | -0.46(-0.72%) |
May 25, 2017 | 64.00 | 64.20 | 63.76 | 63.90 | 4,100,357 | +0.01(+0.01%) |
May 24, 2017 | 63.46 | 63.93 | 63.43 | 63.89 | 3,360,042 | +0.51(+0.81%) |
May 23, 2017 | 63.45 | 63.69 | 63.34 | 63.38 | 3,857,035 | +0.05(+0.08%) |
May 22, 2017 | 63.10 | 63.55 | 63.06 | 63.32 | 4,474,116 | +0.25(+0.39%) |
May 19, 2017 | 62.69 | 63.45 | 62.43 | 63.08 | 8,326,486 | +0.34(+0.54%) |
May 18, 2017 | 62.30 | 62.90 | 61.96 | 62.74 | 5,379,023 | +0.35(+0.55%) |
May 17, 2017 | 62.10 | 62.63 | 61.97 | 62.40 | 9,438,426 | +0.25(+0.41%) |
May 16, 2017 | 62.56 | 62.69 | 61.94 | 62.14 | 5,653,109 | -0.42(-0.67%) |
May 15, 2017 | 62.43 | 63.10 | 62.40 | 62.56 | 4,252,882 | +0.18(+0.30%) |
May 12, 2017 | 62.76 | 62.33 | 62.38 | 4,059,340 | -0.25(-0.40%) | |
May 11, 2017 | 62.72 | 62.82 | 62.09 | 62.63 | 4,616,243 | -0.31(-0.50%) |
May 10, 2017 | 62.45 | 63.16 | 62.30 | 62.95 | 4,953,178 | +0.49(+0.79%) |
May 09, 2017 | 62.79 | 62.87 | 62.21 | 62.46 | 7,545,464 | -0.34(-0.54%) |
May 08, 2017 | 63.38 | 63.38 | 62.44 | 62.79 | 5,134,839 | -0.45(-0.70%) |
May 05, 2017 | 62.79 | 63.24 | 62.79 | 63.24 | 7,111,785 | +0.59(+0.94%) |
May 04, 2017 | 62.56 | 62.75 | 61.93 | 62.65 | 10,456,607 | -0.31(-0.49%) |
May 03, 2017 | 63.78 | 63.85 | 62.75 | 62.96 | 8,088,332 | -0.85(-1.34%) |
May 02, 2017 | 63.99 | 64.15 | 63.57 | 63.81 | 6,423,757 | -0.11(-0.17%) |
May 01, 2017 | 63.81 | 64.11 | 63.29 | 63.91 | 7,822,567 | +0.38(+0.59%) |
Apr 28, 2017 | 64.04 | 64.14 | 63.31 | 63.54 | 7,796,751 | -0.67(-1.04%) |
Apr 27, 2017 | 64.47 | 64.63 | 64.08 | 64.21 | 6,283,233 | -0.17(-0.26%) |
Apr 26, 2017 | 64.81 | 64.94 | 64.21 | 64.38 | 5,453,585 | -0.48(-0.75%) |
Apr 25, 2017 | 64.59 | 64.96 | 64.48 | 64.86 | 4,446,154 | +0.27(+0.42%) |
Apr 24, 2017 | 65.62 | 65.66 | 64.00 | 64.59 | 8,593,597 | -0.72(-1.10%) |
Apr 21, 2017 | 65.51 | 65.59 | 65.20 | 65.31 | 4,250,247 | -0.24(-0.36%) |
Apr 20, 2017 | 65.42 | 65.60 | 65.08 | 65.55 | 4,051,059 | +0.01(+0.01%) |
Apr 19, 2017 | 65.58 | 65.79 | 65.43 | 65.54 | 4,720,639 | -0.09(-0.14%) |
Apr 18, 2017 | 65.40 | 65.70 | 65.36 | 65.63 | 3,657,901 | +0.18(+0.27%) |
Apr 17, 2017 | 64.77 | 65.47 | 64.71 | 65.46 | 5,049,091 | +0.78(+1.21%) |
Apr 13, 2017 | 64.80 | 64.97 | 64.59 | 64.67 | 3,595,597 | -0.15(-0.23%) |
Apr 12, 2017 | 64.91 | 65.16 | 64.71 | 64.82 | 4,595,568 | -0.12(-0.18%) |
Apr 11, 2017 | 64.51 | 65.06 | 64.42 | 64.94 | 5,034,987 | +0.45(+0.69%) |
Apr 10, 2017 | 64.13 | 64.59 | 63.98 | 64.49 | 3,319,778 | +0.40(+0.62%) |
Apr 07, 2017 | 64.15 | 64.38 | 63.91 | 64.09 | 5,842,381 | +0.09(+0.14%) |
Apr 06, 2017 | 63.52 | 64.11 | 63.27 | 64.00 | 6,139,062 | +0.34(+0.53%) |
Apr 05, 2017 | 63.63 | 64.01 | 63.56 | 63.66 | 6,174,498 | +0.09(+0.14%) |
Apr 04, 2017 | 63.48 | 63.98 | 63.39 | 63.57 | 6,983,084 | +0.00(+0.00%) |