Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 65.00 | 65.58 | 65.00 | 65.33 | 57,956 | +0.46(+0.70%) |
Jun 29, 2017 | 65.46 | 65.46 | 64.57 | 64.87 | 42,710 | -0.60(-0.91%) |
Jun 28, 2017 | 65.04 | 65.52 | 65.04 | 65.47 | 75,887 | +0.63(+0.97%) |
Jun 27, 2017 | 65.25 | 65.28 | 64.83 | 64.84 | 166,478 | -0.52(-0.80%) |
Jun 26, 2017 | 65.51 | 65.73 | 65.26 | 65.36 | 36,953 | +0.02(+0.04%) |
Jun 23, 2017 | 65.13 | 65.44 | 65.13 | 65.33 | 59,114 | +0.28(+0.43%) |
Jun 22, 2017 | 65.17 | 65.23 | 64.93 | 65.05 | 31,620 | -0.15(-0.24%) |
Jun 21, 2017 | 65.70 | 65.70 | 65.15 | 65.21 | 264,923 | -0.44(-0.67%) |
Jun 20, 2017 | 66.18 | 66.47 | 65.63 | 65.65 | 575,478 | -0.66(-0.99%) |
Jun 19, 2017 | 66.03 | 66.35 | 66.03 | 66.31 | 34,056 | +0.44(+0.66%) |
Jun 16, 2017 | 65.82 | 65.87 | 65.63 | 65.87 | 67,759 | +0.13(+0.20%) |
Jun 15, 2017 | 65.12 | 65.74 | 65.06 | 65.74 | 42,890 | +0.32(+0.48%) |
Jun 14, 2017 | 65.57 | 65.65 | 65.24 | 65.42 | 89,776 | -0.15(-0.23%) |
Jun 13, 2017 | 65.34 | 65.60 | 65.25 | 65.57 | 273,196 | +0.33(+0.51%) |
Jun 12, 2017 | 65.18 | 65.30 | 64.90 | 65.24 | 33,145 | +0.19(+0.30%) |
Jun 09, 2017 | 64.96 | 65.26 | 64.72 | 65.05 | 154,388 | +0.16(+0.24%) |
Jun 08, 2017 | 64.57 | 64.93 | 64.56 | 64.89 | 75,776 | +0.31(+0.48%) |
Jun 07, 2017 | 64.87 | 64.87 | 64.36 | 64.57 | 157,160 | -0.13(-0.20%) |
Jun 06, 2017 | 64.89 | 64.95 | 64.69 | 64.70 | 48,157 | -0.42(-0.64%) |
Jun 05, 2017 | 65.32 | 65.41 | 65.09 | 65.12 | 39,109 | -0.18(-0.27%) |
Jun 02, 2017 | 65.15 | 65.53 | 65.10 | 65.30 | 276,870 | +0.21(+0.33%) |
Jun 01, 2017 | 64.65 | 65.17 | 64.60 | 65.08 | 1,390,894 | +0.53(+0.82%) |
May 31, 2017 | 64.54 | 64.56 | 64.15 | 64.56 | 25,395 | +0.11(+0.17%) |
May 30, 2017 | 64.30 | 64.52 | 64.21 | 64.45 | 23,299 | +0.03(+0.05%) |
May 26, 2017 | 64.28 | 64.45 | 64.28 | 64.41 | 53,855 | +0.04(+0.06%) |
May 25, 2017 | 64.12 | 64.44 | 64.12 | 64.37 | 63,484 | +0.30(+0.47%) |
May 24, 2017 | 63.95 | 64.16 | 63.82 | 64.07 | 28,092 | +0.16(+0.26%) |
May 23, 2017 | 63.89 | 64.00 | 63.71 | 63.91 | 35,671 | +0.11(+0.18%) |
May 22, 2017 | 63.72 | 63.83 | 63.62 | 63.79 | 155,837 | +0.49(+0.77%) |
May 19, 2017 | 62.80 | 63.58 | 62.80 | 63.30 | 45,649 | +0.72(+1.15%) |
May 18, 2017 | 62.37 | 62.87 | 61.98 | 62.59 | 157,857 | +0.05(+0.08%) |
May 17, 2017 | 63.17 | 63.17 | 62.50 | 62.54 | 108,942 | -1.23(-1.92%) |
May 16, 2017 | 63.89 | 63.89 | 63.54 | 63.76 | 71,962 | -0.01(-0.02%) |
May 15, 2017 | 63.54 | 63.84 | 63.42 | 63.78 | 42,011 | +0.36(+0.56%) |
May 12, 2017 | 63.58 | 63.60 | 63.35 | 63.42 | 78,310 | -0.38(-0.60%) |
May 11, 2017 | 63.67 | 63.82 | 63.28 | 63.80 | 41,348 | -0.05(-0.08%) |
May 10, 2017 | 63.86 | 63.94 | 63.66 | 63.85 | 79,967 | -0.07(-0.11%) |
May 09, 2017 | 63.89 | 64.07 | 63.84 | 63.92 | 202,105 | +0.00(+0.00%) |
May 08, 2017 | 64.16 | 64.16 | 63.86 | 63.92 | 206,663 | -0.23(-0.36%) |
May 05, 2017 | 63.76 | 64.15 | 63.73 | 64.15 | 46,567 | +0.41(+0.64%) |
May 04, 2017 | 63.71 | 63.82 | 63.46 | 63.75 | 277,593 | +0.13(+0.20%) |
May 03, 2017 | 63.49 | 63.67 | 63.30 | 63.62 | 138,764 | -0.07(-0.12%) |
May 02, 2017 | 63.68 | 63.81 | 63.53 | 63.69 | 129,646 | +0.11(+0.17%) |
May 01, 2017 | 63.89 | 63.89 | 63.38 | 63.58 | 1,648,957 | -0.06(-0.09%) |
Apr 28, 2017 | 64.03 | 64.07 | 63.61 | 63.64 | 74,746 | -0.33(-0.52%) |
Apr 27, 2017 | 63.92 | 64.20 | 63.81 | 63.98 | 53,960 | +0.20(+0.32%) |
Apr 26, 2017 | 63.83 | 64.06 | 63.77 | 63.77 | 66,201 | -0.02(-0.04%) |
Apr 25, 2017 | 63.57 | 63.89 | 63.54 | 63.80 | 112,011 | +0.42(+0.66%) |
Apr 24, 2017 | 63.32 | 63.48 | 63.21 | 63.38 | 98,616 | +0.80(+1.27%) |
Apr 21, 2017 | 62.58 | 62.74 | 62.43 | 62.58 | 57,760 | +0.00(+0.00%) |
Apr 20, 2017 | 62.06 | 62.77 | 62.06 | 62.58 | 61,464 | +0.71(+1.15%) |
Apr 19, 2017 | 61.94 | 62.12 | 61.75 | 61.87 | 73,243 | +0.14(+0.23%) |
Apr 18, 2017 | 61.49 | 61.81 | 61.49 | 61.72 | 73,998 | -0.03(-0.06%) |
Apr 17, 2017 | 61.28 | 61.79 | 61.25 | 61.76 | 70,224 | +0.63(+1.04%) |
Apr 13, 2017 | 61.40 | 61.67 | 61.13 | 61.13 | 95,108 | -0.40(-0.65%) |
Apr 12, 2017 | 62.22 | 62.22 | 61.51 | 61.53 | 430,781 | -0.83(-1.33%) |
Apr 11, 2017 | 62.21 | 62.37 | 61.89 | 62.36 | 69,046 | +0.03(+0.05%) |
Apr 10, 2017 | 62.21 | 62.70 | 62.20 | 62.33 | 75,900 | +0.13(+0.21%) |
Apr 07, 2017 | 62.25 | 62.38 | 62.08 | 62.20 | 70,592 | +0.07(+0.11%) |
Apr 06, 2017 | 61.94 | 62.37 | 61.92 | 62.13 | 61,940 | +0.21(+0.34%) |
Apr 05, 2017 | 62.33 | 62.82 | 61.88 | 61.92 | 115,773 | -0.24(-0.38%) |
Apr 04, 2017 | 62.02 | 62.16 | 61.93 | 62.16 | 161,070 | +0.13(+0.22%) |