Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.93 | 65.17 | 64.78 | 64.90 | 1,651,081 | +0.29(+0.45%) |
Jun 29, 2017 | 65.02 | 65.21 | 64.22 | 64.61 | 2,577,871 | -0.44(-0.68%) |
Jun 28, 2017 | 65.06 | 65.61 | 64.99 | 65.05 | 1,457,839 | +0.36(+0.56%) |
Jun 27, 2017 | 64.79 | 65.07 | 64.69 | 64.69 | 1,168,588 | -0.31(-0.48%) |
Jun 26, 2017 | 65.12 | 65.30 | 64.88 | 65.00 | 1,394,614 | +0.03(+0.04%) |
Jun 23, 2017 | 64.83 | 65.11 | 64.77 | 64.97 | 1,863,959 | +0.06(+0.10%) |
Jun 22, 2017 | 64.89 | 65.09 | 64.61 | 64.91 | 1,202,033 | -0.04(-0.05%) |
Jun 21, 2017 | 65.27 | 65.50 | 64.70 | 64.94 | 2,902,504 | -0.33(-0.50%) |
Jun 20, 2017 | 65.54 | 65.86 | 65.27 | 65.27 | 1,441,371 | -0.36(-0.55%) |
Jun 19, 2017 | 65.64 | 65.93 | 65.40 | 65.63 | 2,536,814 | +0.04(+0.05%) |
Jun 16, 2017 | 65.65 | 65.90 | 65.42 | 65.60 | 2,940,334 | +0.08(+0.12%) |
Jun 15, 2017 | 64.72 | 65.63 | 64.72 | 65.52 | 2,851,899 | +0.56(+0.86%) |
Jun 14, 2017 | 65.15 | 65.37 | 64.83 | 64.96 | 1,686,899 | +0.04(+0.07%) |
Jun 13, 2017 | 64.48 | 65.14 | 64.38 | 64.92 | 1,618,421 | +0.43(+0.67%) |
Jun 12, 2017 | 64.28 | 64.59 | 64.15 | 64.48 | 2,216,921 | +0.20(+0.32%) |
Jun 09, 2017 | 64.12 | 64.39 | 63.92 | 64.28 | 2,288,688 | +0.10(+0.15%) |
Jun 08, 2017 | 65.05 | 63.98 | 64.18 | 2,523,284 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.77 | 65.03 | 64.69 | 64.88 | 1,846,511 | +0.31(+0.47%) |
Jun 06, 2017 | 65.06 | 65.17 | 64.44 | 64.58 | 2,017,777 | -0.44(-0.68%) |
Jun 05, 2017 | 65.12 | 65.53 | 64.86 | 65.02 | 1,732,388 | -0.30(-0.46%) |
Jun 02, 2017 | 64.84 | 65.47 | 64.74 | 65.32 | 2,111,673 | +0.70(+1.08%) |
Jun 01, 2017 | 64.18 | 64.66 | 63.97 | 64.62 | 1,852,922 | +0.48(+0.75%) |
May 31, 2017 | 63.47 | 64.21 | 63.43 | 64.14 | 2,687,640 | +0.68(+1.07%) |
May 30, 2017 | 63.14 | 63.56 | 63.00 | 63.46 | 1,552,650 | +0.26(+0.42%) |
May 26, 2017 | 62.78 | 63.27 | 62.70 | 63.20 | 1,224,028 | +0.24(+0.38%) |
May 25, 2017 | 62.89 | 63.11 | 62.76 | 62.96 | 1,468,785 | +0.17(+0.27%) |
May 24, 2017 | 62.72 | 62.87 | 62.54 | 62.79 | 1,729,777 | +0.32(+0.51%) |
May 23, 2017 | 62.57 | 62.90 | 62.21 | 62.47 | 1,822,560 | +0.04(+0.07%) |
May 22, 2017 | 62.18 | 62.54 | 62.12 | 62.43 | 2,666,341 | +0.41(+0.67%) |
May 19, 2017 | 62.35 | 62.45 | 61.65 | 62.02 | 3,719,421 | -0.40(-0.65%) |
May 18, 2017 | 62.16 | 62.62 | 61.80 | 62.42 | 2,541,541 | +0.20(+0.33%) |
May 17, 2017 | 62.68 | 62.66 | 62.18 | 62.22 | 1,869,683 | -0.46(-0.73%) |
May 16, 2017 | 63.49 | 63.58 | 62.60 | 62.68 | 2,157,647 | -0.81(-1.27%) |
May 15, 2017 | 63.20 | 63.57 | 62.97 | 63.49 | 1,517,295 | +0.18(+0.29%) |
May 12, 2017 | 64.01 | 64.01 | 63.22 | 63.30 | 1,391,252 | -0.52(-0.81%) |
May 11, 2017 | 64.08 | 64.14 | 63.69 | 63.82 | 1,624,626 | -0.47(-0.74%) |
May 10, 2017 | 63.89 | 64.43 | 63.80 | 64.30 | 1,657,243 | +0.29(+0.45%) |
May 09, 2017 | 64.31 | 64.31 | 63.80 | 64.00 | 1,496,562 | -0.44(-0.68%) |
May 08, 2017 | 64.60 | 64.76 | 64.31 | 64.44 | 1,376,045 | -0.11(-0.18%) |
May 05, 2017 | 64.24 | 64.59 | 64.15 | 64.56 | 1,027,646 | +0.39(+0.60%) |
May 04, 2017 | 64.26 | 64.33 | 63.89 | 64.17 | 1,554,385 | +0.06(+0.10%) |
May 03, 2017 | 64.07 | 64.17 | 63.78 | 64.11 | 1,536,442 | +0.02(+0.03%) |
May 02, 2017 | 64.40 | 64.47 | 63.83 | 64.09 | 1,428,190 | -0.13(-0.21%) |
May 01, 2017 | 64.29 | 64.31 | 63.57 | 64.22 | 1,956,406 | +0.20(+0.32%) |
Apr 28, 2017 | 64.02 | 64.30 | 63.83 | 64.02 | 1,706,359 | -0.05(-0.08%) |
Apr 27, 2017 | 64.08 | 64.76 | 63.87 | 64.08 | 1,890,952 | +0.48(+0.75%) |
Apr 26, 2017 | 65.17 | 65.33 | 63.48 | 63.60 | 3,312,835 | -1.70(-2.60%) |
Apr 25, 2017 | 65.27 | 65.61 | 65.21 | 65.30 | 1,836,600 | +0.11(+0.18%) |
Apr 24, 2017 | 64.94 | 65.27 | 64.85 | 65.18 | 1,600,384 | +0.63(+0.98%) |
Apr 21, 2017 | 64.13 | 64.72 | 64.08 | 64.55 | 1,541,645 | +0.48(+0.74%) |
Apr 20, 2017 | 64.10 | 64.19 | 63.95 | 64.08 | 1,294,035 | +0.11(+0.18%) |
Apr 19, 2017 | 63.87 | 64.08 | 63.77 | 63.96 | 1,626,072 | +0.23(+0.36%) |
Apr 18, 2017 | 63.82 | 63.54 | 63.73 | 1,502,980 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.53 | 63.96 | 63.53 | 63.78 | 1,410,875 | +0.42(+0.67%) |
Apr 13, 2017 | 63.44 | 63.68 | 63.26 | 63.35 | 2,191,106 | -0.25(-0.39%) |
Apr 12, 2017 | 63.96 | 64.06 | 63.47 | 63.60 | 1,763,735 | -0.50(-0.78%) |
Apr 11, 2017 | 64.11 | 64.19 | 63.78 | 64.10 | 1,377,918 | -0.02(-0.03%) |
Apr 10, 2017 | 64.31 | 64.43 | 64.00 | 64.12 | 1,394,760 | -0.28(-0.44%) |
Apr 07, 2017 | 64.38 | 64.67 | 64.26 | 64.40 | 1,335,761 | +0.11(+0.16%) |
Apr 06, 2017 | 64.35 | 64.44 | 63.99 | 64.30 | 1,429,048 | -0.16(-0.25%) |
Apr 05, 2017 | 64.02 | 64.86 | 64.02 | 64.45 | 1,772,458 | +0.65(+1.02%) |
Apr 04, 2017 | 63.93 | 64.15 | 63.71 | 63.80 | 2,633,166 | -0.05(-0.08%) |