Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.57 | 62.38 | 62.48 | 4,680,745 | -0.09(-0.14%) | |
Jun 29, 2017 | 63.98 | 64.07 | 62.34 | 62.57 | 7,112,492 | -1.50(-2.35%) |
Jun 28, 2017 | 64.28 | 64.56 | 63.63 | 64.07 | 4,156,128 | +0.23(+0.35%) |
Jun 27, 2017 | 64.76 | 64.90 | 63.82 | 63.85 | 4,059,890 | -1.04(-1.61%) |
Jun 26, 2017 | 65.32 | 65.47 | 64.84 | 64.89 | 2,335,948 | +0.07(+0.10%) |
Jun 23, 2017 | 64.62 | 64.82 | 5,764,551 | -0.18(-0.28%) | ||
Jun 22, 2017 | 65.28 | 65.48 | 64.86 | 65.01 | 3,729,415 | -0.22(-0.34%) |
Jun 21, 2017 | 65.16 | 65.44 | 65.01 | 65.23 | 2,996,442 | +0.09(+0.13%) |
Jun 20, 2017 | 65.42 | 65.50 | 65.04 | 65.14 | 3,645,185 | -0.42(-0.63%) |
Jun 19, 2017 | 65.63 | 65.84 | 64.95 | 65.55 | 4,566,387 | +0.32(+0.49%) |
Jun 16, 2017 | 66.30 | 66.55 | 64.87 | 65.23 | 10,239,466 | -1.63(-2.44%) |
Jun 15, 2017 | 66.51 | 67.01 | 66.40 | 66.87 | 3,169,879 | +0.14(+0.21%) |
Jun 14, 2017 | 67.23 | 67.45 | 66.39 | 66.73 | 2,326,317 | -0.09(-0.14%) |
Jun 13, 2017 | 66.16 | 66.87 | 65.79 | 66.82 | 2,617,640 | +0.25(+0.37%) |
Jun 12, 2017 | 66.10 | 67.43 | 65.98 | 66.58 | 3,728,886 | +0.31(+0.46%) |
Jun 09, 2017 | 67.47 | 67.52 | 66.00 | 66.27 | 3,841,095 | -1.27(-1.88%) |
Jun 08, 2017 | 68.19 | 68.34 | 67.47 | 67.54 | 3,369,998 | -0.88(-1.28%) |
Jun 07, 2017 | 68.18 | 68.49 | 67.95 | 68.41 | 2,723,782 | +0.41(+0.60%) |
Jun 06, 2017 | 68.18 | 68.49 | 67.91 | 68.01 | 2,410,252 | -0.17(-0.25%) |
Jun 05, 2017 | 68.28 | 68.36 | 67.89 | 68.17 | 2,340,287 | -0.07(-0.11%) |
Jun 02, 2017 | 67.81 | 68.25 | 67.40 | 68.25 | 3,434,932 | +0.59(+0.87%) |
Jun 01, 2017 | 67.38 | 67.66 | 66.70 | 67.66 | 3,379,950 | +0.39(+0.57%) |
May 31, 2017 | 67.58 | 67.82 | 67.10 | 67.27 | 3,129,185 | -0.19(-0.28%) |
May 30, 2017 | 67.81 | 67.85 | 67.26 | 67.46 | 2,676,406 | -0.39(-0.57%) |
May 26, 2017 | 67.78 | 67.92 | 67.50 | 67.84 | 1,792,785 | +0.13(+0.19%) |
May 25, 2017 | 67.63 | 67.86 | 67.40 | 67.71 | 2,282,980 | +0.16(+0.24%) |
May 24, 2017 | 67.12 | 67.60 | 66.96 | 67.55 | 2,487,620 | +0.53(+0.78%) |
May 23, 2017 | 66.55 | 67.12 | 66.40 | 67.03 | 2,472,133 | +0.50(+0.76%) |
May 22, 2017 | 65.74 | 66.63 | 65.69 | 66.52 | 2,508,974 | +0.66(+1.00%) |
May 19, 2017 | 65.48 | 66.06 | 65.23 | 65.87 | 3,711,148 | +0.09(+0.13%) |
May 18, 2017 | 65.41 | 66.20 | 64.87 | 65.78 | 3,912,778 | +0.47(+0.73%) |
May 17, 2017 | 64.87 | 65.77 | 64.58 | 65.31 | 5,300,537 | +0.73(+1.13%) |
May 16, 2017 | 64.69 | 65.07 | 64.39 | 64.58 | 2,724,793 | -0.25(-0.38%) |
May 15, 2017 | 64.32 | 64.84 | 64.18 | 64.82 | 2,800,709 | +0.36(+0.56%) |
May 12, 2017 | 64.74 | 64.82 | 64.26 | 64.46 | 2,521,561 | -0.24(-0.37%) |
May 11, 2017 | 64.35 | 64.83 | 64.35 | 64.70 | 1,935,352 | -0.04(-0.06%) |
May 10, 2017 | 64.58 | 64.79 | 64.45 | 64.74 | 2,282,888 | +0.09(+0.15%) |
May 09, 2017 | 64.66 | 64.97 | 64.40 | 64.64 | 3,172,653 | -0.20(-0.31%) |
May 08, 2017 | 64.92 | 65.05 | 64.50 | 64.84 | 3,189,880 | -0.11(-0.17%) |
May 05, 2017 | 65.12 | 65.29 | 64.63 | 64.95 | 3,128,627 | -0.05(-0.08%) |
May 04, 2017 | 63.77 | 66.53 | 63.15 | 65.00 | 8,819,297 | +0.41(+0.63%) |
May 03, 2017 | 65.38 | 65.38 | 64.42 | 64.60 | 3,719,030 | +0.10(+0.16%) |
May 02, 2017 | 64.96 | 65.10 | 64.32 | 64.50 | 4,220,621 | -0.34(-0.53%) |
May 01, 2017 | 65.69 | 65.76 | 64.75 | 64.84 | 4,641,540 | -0.67(-1.02%) |
Apr 28, 2017 | 66.09 | 66.11 | 65.10 | 65.50 | 3,994,219 | -0.32(-0.48%) |
Apr 27, 2017 | 65.89 | 66.25 | 65.70 | 65.82 | 3,160,942 | -0.07(-0.10%) |
Apr 26, 2017 | 66.90 | 66.91 | 65.86 | 65.89 | 3,776,239 | -0.99(-1.48%) |
Apr 25, 2017 | 67.13 | 67.32 | 66.87 | 66.88 | 2,597,537 | -0.20(-0.29%) |
Apr 24, 2017 | 66.68 | 67.30 | 66.68 | 67.08 | 3,015,674 | +0.70(+1.05%) |
Apr 21, 2017 | 66.76 | 66.84 | 66.36 | 66.38 | 2,718,185 | -0.32(-0.48%) |
Apr 20, 2017 | 66.75 | 66.96 | 66.34 | 66.70 | 2,467,204 | +0.14(+0.21%) |
Apr 19, 2017 | 66.98 | 67.00 | 66.45 | 66.56 | 2,730,198 | -0.47(-0.70%) |
Apr 18, 2017 | 66.34 | 67.12 | 66.19 | 67.03 | 2,946,249 | +0.67(+1.00%) |
Apr 17, 2017 | 66.53 | 66.64 | 65.97 | 66.37 | 2,489,066 | +0.06(+0.09%) |
Apr 13, 2017 | 66.71 | 66.71 | 66.29 | 66.31 | 2,506,410 | -0.31(-0.47%) |
Apr 12, 2017 | 65.97 | 66.77 | 65.95 | 66.62 | 2,770,112 | +0.80(+1.21%) |
Apr 11, 2017 | 65.87 | 66.00 | 65.50 | 65.82 | 1,927,072 | -0.04(-0.07%) |
Apr 10, 2017 | 65.69 | 65.95 | 65.34 | 65.87 | 4,825,499 | +0.14(+0.21%) |
Apr 07, 2017 | 66.07 | 66.30 | 65.71 | 65.73 | 2,760,244 | -0.18(-0.27%) |
Apr 06, 2017 | 66.30 | 66.52 | 65.69 | 65.91 | 2,893,612 | -0.34(-0.51%) |
Apr 05, 2017 | 66.02 | 66.97 | 65.97 | 66.25 | 3,718,509 | +0.14(+0.22%) |
Apr 04, 2017 | 65.73 | 66.13 | 65.42 | 66.11 | 3,027,537 | +0.12(+0.18%) |