Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.90 | 65.44 | 64.90 | 65.09 | 1,956,994 | +0.27(+0.42%) |
Jun 29, 2017 | 65.43 | 65.43 | 64.45 | 64.82 | 1,440,131 | -0.62(-0.94%) |
Jun 28, 2017 | 65.66 | 65.72 | 65.37 | 65.44 | 1,338,667 | +0.16(+0.24%) |
Jun 27, 2017 | 65.93 | 66.16 | 65.21 | 65.28 | 1,585,597 | -0.68(-1.03%) |
Jun 26, 2017 | 66.20 | 66.58 | 65.87 | 65.96 | 1,135,333 | -0.07(-0.11%) |
Jun 23, 2017 | 66.04 | 66.49 | 65.90 | 66.03 | 2,772,119 | +0.25(+0.38%) |
Jun 22, 2017 | 65.69 | 66.03 | 65.36 | 65.78 | 1,799,287 | +0.12(+0.19%) |
Jun 21, 2017 | 65.30 | 65.88 | 65.18 | 65.66 | 2,892,802 | +0.43(+0.66%) |
Jun 20, 2017 | 65.21 | 65.52 | 64.93 | 65.22 | 3,205,318 | -0.02(-0.03%) |
Jun 19, 2017 | 64.34 | 65.34 | 64.27 | 65.24 | 2,490,882 | +1.01(+1.58%) |
Jun 16, 2017 | 64.12 | 64.43 | 63.93 | 64.23 | 2,413,638 | +0.15(+0.23%) |
Jun 15, 2017 | 64.13 | 64.15 | 63.77 | 64.08 | 1,417,312 | -0.38(-0.59%) |
Jun 14, 2017 | 64.47 | 64.55 | 64.05 | 64.46 | 1,786,688 | +0.33(+0.51%) |
Jun 13, 2017 | 63.58 | 64.28 | 63.36 | 64.13 | 2,277,786 | +0.67(+1.06%) |
Jun 12, 2017 | 64.40 | 64.57 | 62.58 | 63.46 | 4,204,699 | -1.05(-1.63%) |
Jun 09, 2017 | 65.22 | 65.62 | 64.32 | 64.51 | 2,314,912 | -0.77(-1.18%) |
Jun 08, 2017 | 65.67 | 64.98 | 65.28 | 3,788,250 | -0.26(-0.39%) | |
Jun 07, 2017 | 65.74 | 65.74 | 65.19 | 65.53 | 1,953,051 | -0.05(-0.08%) |
Jun 06, 2017 | 65.42 | 65.71 | 65.17 | 65.59 | 2,442,083 | +0.11(+0.16%) |
Jun 05, 2017 | 65.29 | 65.71 | 65.21 | 65.48 | 2,902,817 | +0.19(+0.28%) |
Jun 02, 2017 | 65.10 | 65.55 | 64.97 | 65.29 | 2,042,038 | +0.14(+0.22%) |
Jun 01, 2017 | 64.10 | 65.15 | 64.03 | 65.15 | 2,567,823 | +1.05(+1.64%) |
May 31, 2017 | 63.94 | 64.20 | 63.88 | 64.10 | 1,914,124 | +0.20(+0.32%) |
May 30, 2017 | 63.65 | 63.94 | 63.50 | 63.90 | 3,910,411 | +0.28(+0.44%) |
May 26, 2017 | 63.65 | 64.00 | 63.51 | 63.62 | 1,515,016 | -0.04(-0.06%) |
May 25, 2017 | 63.68 | 63.84 | 63.46 | 63.65 | 1,535,181 | +0.16(+0.25%) |
May 24, 2017 | 62.62 | 63.67 | 62.48 | 63.49 | 2,269,647 | +0.91(+1.45%) |
May 23, 2017 | 62.72 | 62.76 | 62.42 | 62.59 | 2,316,769 | -0.08(-0.13%) |
May 22, 2017 | 61.99 | 62.77 | 61.77 | 62.66 | 2,816,751 | +0.83(+1.34%) |
May 19, 2017 | 61.23 | 62.17 | 61.02 | 61.84 | 5,550,411 | +0.86(+1.40%) |
May 18, 2017 | 61.02 | 61.27 | 60.81 | 60.98 | 3,557,408 | -0.05(-0.09%) |
May 17, 2017 | 61.20 | 61.22 | 60.71 | 61.03 | 2,038,007 | -0.17(-0.27%) |
May 16, 2017 | 61.38 | 61.57 | 61.16 | 61.20 | 2,765,226 | +0.11(+0.19%) |
May 15, 2017 | 60.80 | 61.18 | 60.66 | 61.09 | 1,835,673 | +0.28(+0.46%) |
May 12, 2017 | 60.98 | 61.20 | 60.77 | 60.80 | 1,679,656 | -0.20(-0.33%) |
May 11, 2017 | 61.22 | 61.26 | 60.42 | 61.01 | 3,409,899 | +0.22(+0.36%) |
May 10, 2017 | 60.56 | 61.06 | 60.56 | 60.79 | 2,291,633 | +0.11(+0.17%) |
May 09, 2017 | 61.05 | 61.19 | 60.65 | 60.68 | 2,770,682 | -0.34(-0.55%) |
May 08, 2017 | 60.92 | 61.27 | 60.89 | 61.01 | 3,320,439 | -0.14(-0.23%) |
May 05, 2017 | 60.89 | 61.24 | 60.62 | 61.16 | 3,320,408 | +0.28(+0.46%) |
May 04, 2017 | 60.04 | 60.89 | 59.93 | 60.87 | 4,252,833 | +0.64(+1.07%) |
May 03, 2017 | 59.28 | 60.72 | 59.06 | 60.23 | 5,487,895 | +1.69(+2.88%) |
May 02, 2017 | 58.21 | 58.54 | 58.02 | 58.54 | 3,672,206 | +0.52(+0.90%) |
May 01, 2017 | 58.00 | 58.25 | 57.88 | 58.02 | 2,533,003 | +0.00(+0.00%) |
Apr 28, 2017 | 58.08 | 58.18 | 57.68 | 58.02 | 2,627,039 | -0.23(-0.39%) |
Apr 27, 2017 | 58.42 | 58.85 | 58.19 | 58.25 | 2,816,007 | +0.11(+0.20%) |
Apr 26, 2017 | 58.27 | 58.50 | 58.07 | 58.14 | 1,908,583 | -0.09(-0.15%) |
Apr 25, 2017 | 58.07 | 58.68 | 58.00 | 58.23 | 3,865,535 | +0.23(+0.40%) |
Apr 24, 2017 | 57.56 | 58.24 | 57.52 | 58.00 | 2,861,680 | +0.79(+1.39%) |
Apr 21, 2017 | 57.38 | 57.47 | 56.96 | 57.20 | 2,941,346 | -0.19(-0.34%) |
Apr 20, 2017 | 57.10 | 57.56 | 57.06 | 57.40 | 2,774,158 | +0.44(+0.77%) |
Apr 19, 2017 | 56.66 | 57.23 | 56.59 | 56.96 | 3,417,705 | +0.51(+0.91%) |
Apr 18, 2017 | 56.29 | 56.58 | 56.24 | 56.44 | 1,811,221 | +0.06(+0.11%) |
Apr 17, 2017 | 56.39 | 56.64 | 56.34 | 56.38 | 1,832,336 | +0.09(+0.16%) |
Apr 13, 2017 | 56.51 | 56.58 | 56.26 | 56.29 | 2,227,667 | -0.21(-0.37%) |
Apr 12, 2017 | 56.65 | 56.70 | 56.41 | 56.51 | 1,682,743 | -0.11(-0.19%) |
Apr 11, 2017 | 56.36 | 56.67 | 56.07 | 56.61 | 2,397,826 | +0.28(+0.50%) |
Apr 10, 2017 | 56.43 | 56.75 | 56.29 | 56.33 | 2,691,303 | -0.13(-0.23%) |
Apr 07, 2017 | 56.59 | 56.91 | 56.43 | 56.46 | 3,397,539 | -0.24(-0.42%) |
Apr 06, 2017 | 56.36 | 56.89 | 56.21 | 56.70 | 4,833,344 | +0.60(+1.06%) |
Apr 05, 2017 | 56.28 | 57.01 | 56.08 | 56.10 | 5,473,272 | +0.03(+0.05%) |
Apr 04, 2017 | 55.75 | 56.30 | 55.61 | 56.07 | 3,372,052 | +0.25(+0.46%) |