Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.10 | 65.28 | 64.06 | 64.87 | 2,211,843 | +1.00(+1.57%) |
Jun 29, 2017 | 64.67 | 65.01 | 63.35 | 63.87 | 2,101,088 | -0.68(-1.05%) |
Jun 28, 2017 | 64.18 | 64.71 | 64.00 | 64.55 | 1,929,839 | +0.84(+1.32%) |
Jun 27, 2017 | 63.92 | 64.13 | 63.47 | 63.71 | 1,969,982 | -0.28(-0.44%) |
Jun 26, 2017 | 64.30 | 64.69 | 63.60 | 63.99 | 1,698,399 | -0.09(-0.14%) |
Jun 23, 2017 | 63.21 | 64.12 | 63.06 | 64.08 | 3,594,095 | +0.93(+1.47%) |
Jun 22, 2017 | 63.34 | 63.70 | 63.11 | 63.16 | 2,335,431 | -0.13(-0.20%) |
Jun 21, 2017 | 64.38 | 64.49 | 63.15 | 63.28 | 2,043,063 | -0.95(-1.48%) |
Jun 20, 2017 | 64.74 | 64.89 | 64.18 | 64.23 | 2,155,566 | -0.84(-1.29%) |
Jun 19, 2017 | 64.41 | 65.36 | 64.38 | 65.07 | 3,006,298 | +1.06(+1.65%) |
Jun 16, 2017 | 63.65 | 64.22 | 63.53 | 64.01 | 3,147,794 | +0.55(+0.87%) |
Jun 15, 2017 | 62.06 | 63.79 | 62.04 | 63.46 | 2,334,691 | +0.67(+1.06%) |
Jun 14, 2017 | 63.58 | 63.61 | 62.38 | 62.80 | 2,783,333 | -0.64(-1.01%) |
Jun 13, 2017 | 63.30 | 63.60 | 62.94 | 63.44 | 1,676,629 | +0.28(+0.45%) |
Jun 12, 2017 | 63.13 | 63.52 | 62.90 | 63.16 | 2,047,324 | +0.02(+0.04%) |
Jun 09, 2017 | 63.11 | 63.31 | 62.74 | 63.13 | 3,457,626 | +0.23(+0.36%) |
Jun 08, 2017 | 63.02 | 62.18 | 62.91 | 4,402,898 | +0.43(+0.69%) | |
Jun 07, 2017 | 63.76 | 63.76 | 61.90 | 62.47 | 4,223,949 | -1.15(-1.81%) |
Jun 06, 2017 | 63.71 | 63.96 | 63.41 | 63.62 | 2,308,627 | -0.37(-0.57%) |
Jun 05, 2017 | 64.91 | 64.95 | 63.98 | 63.99 | 3,099,165 | -0.93(-1.43%) |
Jun 02, 2017 | 65.18 | 65.53 | 64.76 | 64.91 | 2,242,229 | -0.17(-0.26%) |
Jun 01, 2017 | 64.93 | 65.49 | 64.40 | 65.08 | 2,159,601 | +0.58(+0.90%) |
May 31, 2017 | 64.44 | 65.35 | 63.95 | 64.50 | 1,990,350 | -0.28(-0.44%) |
May 30, 2017 | 64.57 | 64.86 | 64.28 | 64.78 | 1,227,858 | +0.13(+0.21%) |
May 26, 2017 | 64.41 | 64.78 | 64.26 | 64.65 | 1,275,332 | +0.21(+0.32%) |
May 25, 2017 | 64.95 | 65.24 | 64.19 | 64.44 | 2,103,346 | -0.22(-0.34%) |
May 24, 2017 | 64.71 | 65.01 | 64.36 | 64.66 | 1,563,587 | -0.07(-0.10%) |
May 23, 2017 | 64.89 | 64.96 | 64.46 | 64.72 | 2,754,783 | -0.04(-0.06%) |
May 22, 2017 | 65.11 | 65.39 | 64.55 | 64.76 | 3,106,512 | -0.26(-0.40%) |
May 19, 2017 | 63.71 | 65.17 | 63.71 | 65.02 | 3,770,219 | +1.62(+2.55%) |
May 18, 2017 | 63.65 | 63.68 | 62.61 | 63.41 | 3,527,252 | -0.09(-0.14%) |
May 17, 2017 | 64.38 | 64.24 | 63.44 | 63.50 | 3,343,844 | -0.88(-1.37%) |
May 16, 2017 | 64.49 | 64.49 | 63.77 | 64.38 | 1,773,313 | +0.23(+0.35%) |
May 15, 2017 | 64.29 | 64.38 | 63.95 | 64.16 | 2,208,460 | +0.24(+0.38%) |
May 12, 2017 | 63.80 | 64.27 | 63.71 | 63.91 | 2,190,317 | -0.29(-0.45%) |
May 11, 2017 | 64.01 | 64.32 | 63.58 | 64.21 | 2,193,874 | -0.05(-0.08%) |
May 10, 2017 | 63.96 | 64.39 | 63.82 | 64.26 | 1,592,412 | +0.28(+0.43%) |
May 09, 2017 | 63.91 | 64.18 | 63.76 | 63.98 | 1,663,608 | -0.02(-0.03%) |
May 08, 2017 | 64.01 | 64.22 | 63.71 | 64.00 | 2,023,700 | -0.07(-0.10%) |
May 05, 2017 | 63.44 | 64.09 | 63.27 | 64.06 | 2,591,566 | +0.85(+1.34%) |
May 04, 2017 | 63.80 | 63.85 | 63.03 | 63.21 | 3,016,673 | -0.41(-0.64%) |
May 03, 2017 | 63.67 | 63.72 | 63.16 | 63.62 | 3,297,214 | -0.15(-0.24%) |
May 02, 2017 | 64.29 | 65.59 | 63.16 | 63.77 | 5,271,322 | +0.81(+1.29%) |
May 01, 2017 | 62.77 | 63.26 | 62.16 | 62.96 | 4,890,020 | +0.41(+0.65%) |
Apr 28, 2017 | 63.24 | 63.36 | 62.42 | 62.56 | 2,842,794 | -0.70(-1.11%) |
Apr 27, 2017 | 63.43 | 63.77 | 63.07 | 63.26 | 2,507,542 | -0.19(-0.30%) |
Apr 26, 2017 | 63.42 | 64.00 | 63.34 | 63.45 | 2,435,797 | +0.17(+0.26%) |
Apr 25, 2017 | 62.91 | 63.62 | 62.72 | 63.28 | 3,681,524 | +0.86(+1.38%) |
Apr 24, 2017 | 62.05 | 62.56 | 61.76 | 62.42 | 3,476,499 | +1.35(+2.21%) |
Apr 21, 2017 | 61.39 | 61.57 | 60.89 | 61.08 | 3,188,599 | -0.15(-0.24%) |
Apr 20, 2017 | 61.23 | 61.70 | 61.00 | 61.23 | 4,408,182 | +0.33(+0.54%) |
Apr 19, 2017 | 61.93 | 62.18 | 60.80 | 60.89 | 2,689,058 | -0.69(-1.13%) |
Apr 18, 2017 | 61.05 | 61.75 | 61.05 | 61.59 | 2,108,789 | +0.16(+0.26%) |
Apr 17, 2017 | 61.09 | 61.45 | 60.75 | 61.43 | 1,659,094 | +0.64(+1.05%) |
Apr 13, 2017 | 61.27 | 61.48 | 60.80 | 60.80 | 1,699,828 | -0.60(-0.98%) |
Apr 12, 2017 | 62.51 | 62.85 | 61.17 | 61.40 | 4,016,969 | -0.95(-1.53%) |
Apr 11, 2017 | 62.28 | 62.37 | 61.69 | 62.35 | 2,545,481 | -0.17(-0.28%) |
Apr 10, 2017 | 61.85 | 63.18 | 61.71 | 62.52 | 3,578,692 | +0.85(+1.38%) |
Apr 07, 2017 | 61.63 | 61.97 | 61.37 | 61.67 | 2,165,496 | -0.13(-0.21%) |
Apr 06, 2017 | 61.90 | 62.23 | 61.61 | 61.80 | 1,925,522 | +0.07(+0.11%) |
Apr 05, 2017 | 62.25 | 63.15 | 61.48 | 61.74 | 3,350,157 | -0.19(-0.31%) |
Apr 04, 2017 | 61.46 | 62.09 | 61.16 | 61.93 | 3,365,554 | +0.60(+0.97%) |