Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.78 | 62.98 | 62.36 | 62.36 | 4,835,909 | -0.33(-0.52%) |
Jun 29, 2017 | 63.21 | 63.21 | 62.49 | 62.69 | 5,173,310 | -0.70(-1.11%) |
Jun 28, 2017 | 64.18 | 64.22 | 63.31 | 63.39 | 4,263,732 | -0.54(-0.85%) |
Jun 27, 2017 | 64.42 | 64.56 | 63.75 | 63.93 | 3,223,240 | -0.75(-1.15%) |
Jun 26, 2017 | 64.40 | 64.94 | 64.15 | 64.68 | 3,799,627 | +0.55(+0.86%) |
Jun 23, 2017 | 64.32 | 64.60 | 64.05 | 64.13 | 2,068,403 | -0.24(-0.37%) |
Jun 22, 2017 | 64.45 | 64.70 | 64.32 | 64.36 | 2,824,291 | -0.22(-0.33%) |
Jun 21, 2017 | 64.85 | 65.01 | 64.25 | 64.58 | 2,326,003 | -0.25(-0.39%) |
Jun 20, 2017 | 64.78 | 64.94 | 64.66 | 64.83 | 3,244,539 | +0.01(+0.02%) |
Jun 19, 2017 | 65.13 | 65.13 | 64.54 | 64.82 | 3,209,783 | -0.19(-0.29%) |
Jun 16, 2017 | 64.99 | 65.27 | 64.83 | 65.01 | 6,698,294 | +0.14(+0.22%) |
Jun 15, 2017 | 64.31 | 64.87 | 64.22 | 64.86 | 3,308,496 | +0.47(+0.73%) |
Jun 14, 2017 | 64.48 | 64.78 | 64.22 | 64.39 | 3,261,201 | +0.28(+0.43%) |
Jun 13, 2017 | 63.81 | 64.19 | 63.72 | 64.12 | 3,245,787 | +0.25(+0.39%) |
Jun 12, 2017 | 63.95 | 64.30 | 63.47 | 63.87 | 4,414,040 | -0.07(-0.12%) |
Jun 09, 2017 | 63.48 | 63.97 | 63.35 | 63.95 | 3,035,976 | +0.25(+0.40%) |
Jun 08, 2017 | 64.17 | 63.22 | 63.69 | 3,446,459 | -0.53(-0.82%) | |
Jun 07, 2017 | 64.01 | 64.34 | 63.84 | 64.22 | 4,055,152 | +0.21(+0.33%) |
Jun 06, 2017 | 64.22 | 64.28 | 63.90 | 64.01 | 2,770,480 | -0.01(-0.02%) |
Jun 05, 2017 | 64.34 | 64.38 | 63.94 | 64.03 | 3,062,877 | -0.34(-0.52%) |
Jun 02, 2017 | 64.75 | 64.75 | 64.10 | 64.36 | 2,834,511 | -0.09(-0.14%) |
Jun 01, 2017 | 63.77 | 64.45 | 63.59 | 64.45 | 4,234,481 | +0.54(+0.84%) |
May 31, 2017 | 63.80 | 64.16 | 63.71 | 63.92 | 4,357,653 | +0.20(+0.32%) |
May 30, 2017 | 63.56 | 63.81 | 63.32 | 63.72 | 3,353,357 | +0.25(+0.40%) |
May 26, 2017 | 63.55 | 63.67 | 63.37 | 63.46 | 2,713,125 | -0.05(-0.08%) |
May 25, 2017 | 63.27 | 63.60 | 63.12 | 63.51 | 3,756,709 | +0.34(+0.53%) |
May 24, 2017 | 63.01 | 63.32 | 62.95 | 63.18 | 3,983,843 | +0.29(+0.46%) |
May 23, 2017 | 62.76 | 63.25 | 62.68 | 62.89 | 2,344,896 | +0.15(+0.24%) |
May 22, 2017 | 62.12 | 62.92 | 62.06 | 62.74 | 2,966,748 | +0.54(+0.88%) |
May 19, 2017 | 62.19 | 62.24 | 61.71 | 62.19 | 4,161,732 | +0.09(+0.14%) |
May 18, 2017 | 61.99 | 62.41 | 61.54 | 62.10 | 5,056,689 | +0.35(+0.57%) |
May 17, 2017 | 61.37 | 62.09 | 61.40 | 61.75 | 5,823,993 | +0.38(+0.63%) |
May 16, 2017 | 61.71 | 61.87 | 61.35 | 61.37 | 3,541,358 | -0.34(-0.55%) |
May 15, 2017 | 61.69 | 61.86 | 61.47 | 61.71 | 2,767,133 | +0.07(+0.12%) |
May 12, 2017 | 61.35 | 61.78 | 61.30 | 61.64 | 2,727,145 | +0.35(+0.58%) |
May 11, 2017 | 60.65 | 61.30 | 60.59 | 61.28 | 3,213,908 | +0.38(+0.63%) |
May 10, 2017 | 60.74 | 61.06 | 60.55 | 60.90 | 2,902,497 | +0.27(+0.45%) |
May 09, 2017 | 60.93 | 61.26 | 60.60 | 60.62 | 3,356,207 | -0.60(-0.98%) |
May 08, 2017 | 61.30 | 61.40 | 60.82 | 61.22 | 2,952,226 | -0.04(-0.07%) |
May 05, 2017 | 61.05 | 61.39 | 61.05 | 61.27 | 2,904,496 | +0.29(+0.47%) |
May 04, 2017 | 60.49 | 61.03 | 60.45 | 60.98 | 2,858,381 | +0.41(+0.67%) |
May 03, 2017 | 60.75 | 60.95 | 60.48 | 60.57 | 2,883,379 | -0.26(-0.42%) |
May 02, 2017 | 60.71 | 60.97 | 60.47 | 60.83 | 3,489,121 | +0.24(+0.39%) |
May 01, 2017 | 60.92 | 61.00 | 60.43 | 60.59 | 2,803,480 | -0.32(-0.52%) |
Apr 28, 2017 | 61.07 | 61.21 | 60.73 | 60.91 | 2,934,462 | -0.30(-0.48%) |
Apr 27, 2017 | 61.04 | 61.54 | 60.99 | 61.21 | 2,352,259 | +0.22(+0.36%) |
Apr 26, 2017 | 60.96 | 61.49 | 60.87 | 60.99 | 3,104,011 | -0.07(-0.11%) |
Apr 25, 2017 | 60.85 | 61.07 | 60.63 | 61.05 | 4,001,452 | +0.08(+0.13%) |
Apr 24, 2017 | 60.85 | 61.05 | 60.28 | 60.97 | 3,577,438 | +0.27(+0.45%) |
Apr 21, 2017 | 60.62 | 61.06 | 60.56 | 60.70 | 3,346,930 | +0.13(+0.22%) |
Apr 20, 2017 | 60.80 | 60.66 | 60.11 | 60.56 | 3,156,880 | -0.24(-0.39%) |
Apr 19, 2017 | 61.16 | 61.21 | 60.56 | 60.80 | 2,888,471 | -0.38(-0.62%) |
Apr 18, 2017 | 61.21 | 61.47 | 61.02 | 61.18 | 3,057,430 | -0.05(-0.08%) |
Apr 17, 2017 | 61.06 | 61.29 | 60.94 | 61.23 | 2,772,005 | +0.25(+0.41%) |
Apr 13, 2017 | 61.10 | 61.21 | 60.64 | 60.98 | 3,284,660 | -0.14(-0.23%) |
Apr 12, 2017 | 60.51 | 61.16 | 60.37 | 61.12 | 3,021,433 | +0.44(+0.72%) |
Apr 11, 2017 | 60.78 | 60.84 | 60.38 | 60.68 | 2,541,688 | -0.15(-0.25%) |
Apr 10, 2017 | 60.76 | 60.87 | 60.43 | 60.84 | 3,472,625 | +0.10(+0.17%) |
Apr 07, 2017 | 61.13 | 61.27 | 60.70 | 60.73 | 3,322,568 | -0.24(-0.40%) |
Apr 06, 2017 | 61.03 | 61.19 | 60.82 | 60.98 | 3,385,003 | -0.21(-0.34%) |
Apr 05, 2017 | 60.74 | 61.26 | 60.62 | 61.19 | 2,795,448 | +0.37(+0.61%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.53 | 60.82 | 2,385,657 | +0.09(+0.15%) |