Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.02 | 66.18 | 64.97 | 65.43 | 1,371,530 | -0.35(-0.53%) |
Jun 29, 2017 | 66.58 | 66.94 | 65.27 | 65.78 | 1,721,249 | -0.50(-0.76%) |
Jun 28, 2017 | 65.67 | 66.79 | 65.59 | 66.28 | 1,757,056 | +1.56(+2.41%) |
Jun 27, 2017 | 65.75 | 65.85 | 64.71 | 64.72 | 1,822,966 | -1.00(-1.53%) |
Jun 26, 2017 | 65.60 | 67.35 | 65.48 | 65.73 | 2,178,698 | +0.50(+0.77%) |
Jun 23, 2017 | 64.74 | 65.34 | 64.16 | 65.22 | 1,734,385 | +0.55(+0.84%) |
Jun 22, 2017 | 63.50 | 65.41 | 63.41 | 64.68 | 1,450,216 | +1.14(+1.80%) |
Jun 21, 2017 | 63.23 | 64.55 | 63.09 | 63.53 | 1,830,183 | +0.84(+1.34%) |
Jun 20, 2017 | 63.41 | 64.11 | 62.63 | 62.69 | 1,403,952 | -0.68(-1.07%) |
Jun 19, 2017 | 63.85 | 63.95 | 63.20 | 63.37 | 1,248,895 | +0.10(+0.16%) |
Jun 16, 2017 | 63.52 | 64.52 | 62.52 | 63.26 | 2,037,991 | +0.17(+0.27%) |
Jun 15, 2017 | 62.42 | 64.16 | 62.29 | 63.09 | 1,728,394 | +0.43(+0.69%) |
Jun 14, 2017 | 62.21 | 63.38 | 62.18 | 62.66 | 1,340,204 | +0.54(+0.86%) |
Jun 13, 2017 | 62.11 | 62.23 | 61.06 | 62.12 | 1,295,134 | +0.05(+0.08%) |
Jun 12, 2017 | 61.84 | 63.37 | 61.84 | 62.07 | 2,552,930 | +0.10(+0.17%) |
Jun 09, 2017 | 61.61 | 62.30 | 60.77 | 61.97 | 1,384,165 | +0.26(+0.42%) |
Jun 08, 2017 | 62.24 | 61.12 | 61.71 | 1,928,631 | +0.60(+0.98%) | |
Jun 07, 2017 | 60.64 | 61.34 | 60.55 | 61.11 | 1,704,504 | +0.16(+0.27%) |
Jun 06, 2017 | 61.58 | 61.87 | 60.67 | 60.94 | 2,708,329 | -1.25(-2.01%) |
Jun 05, 2017 | 60.97 | 62.28 | 59.44 | 62.19 | 4,369,603 | -1.44(-2.26%) |
Jun 02, 2017 | 64.75 | 65.19 | 63.39 | 63.63 | 1,556,001 | -1.12(-1.73%) |
Jun 01, 2017 | 62.67 | 66.41 | 62.56 | 64.75 | 3,882,186 | +1.63(+2.58%) |
May 31, 2017 | 59.54 | 63.53 | 59.15 | 63.12 | 5,787,610 | +4.27(+7.26%) |
May 30, 2017 | 60.34 | 60.40 | 57.80 | 58.85 | 3,679,492 | -1.76(-2.90%) |
May 26, 2017 | 62.31 | 62.31 | 60.51 | 60.60 | 1,990,917 | -1.65(-2.64%) |
May 25, 2017 | 62.31 | 62.72 | 61.93 | 62.25 | 1,364,093 | -0.07(-0.11%) |
May 24, 2017 | 62.89 | 63.04 | 61.68 | 62.32 | 2,763,220 | -0.85(-1.34%) |
May 23, 2017 | 60.57 | 63.41 | 60.48 | 63.17 | 3,253,043 | +1.48(+2.40%) |
May 22, 2017 | 61.21 | 62.06 | 60.80 | 61.69 | 1,385,670 | +0.49(+0.81%) |
May 19, 2017 | 61.11 | 62.18 | 59.85 | 61.20 | 2,534,305 | +0.25(+0.41%) |
May 18, 2017 | 63.14 | 63.14 | 60.91 | 60.95 | 2,068,618 | -2.22(-3.52%) |
May 17, 2017 | 64.45 | 64.11 | 63.01 | 63.17 | 1,683,549 | -1.28(-1.99%) |
May 16, 2017 | 65.49 | 65.49 | 64.06 | 64.45 | 1,095,124 | -0.43(-0.67%) |
May 15, 2017 | 64.77 | 65.32 | 64.49 | 64.88 | 1,132,576 | +0.07(+0.11%) |
May 12, 2017 | 65.05 | 65.29 | 63.99 | 64.81 | 1,490,725 | -0.35(-0.53%) |
May 11, 2017 | 64.61 | 65.94 | 63.93 | 65.16 | 2,106,587 | +0.72(+1.11%) |
May 10, 2017 | 64.48 | 64.83 | 63.31 | 64.44 | 1,294,703 | -0.16(-0.25%) |
May 09, 2017 | 64.05 | 64.83 | 63.00 | 64.60 | 1,565,194 | +1.44(+2.27%) |
May 08, 2017 | 63.27 | 63.77 | 63.00 | 63.17 | 1,371,435 | -0.29(-0.46%) |
May 05, 2017 | 63.57 | 63.57 | 62.59 | 63.46 | 986,206 | +0.25(+0.40%) |
May 04, 2017 | 62.63 | 64.38 | 62.48 | 63.21 | 1,953,761 | +0.67(+1.06%) |
May 03, 2017 | 62.89 | 63.05 | 60.79 | 62.55 | 4,371,732 | -3.35(-5.09%) |
May 02, 2017 | 63.99 | 65.99 | 63.72 | 65.90 | 2,335,844 | +1.88(+2.94%) |
May 01, 2017 | 63.84 | 64.42 | 63.74 | 64.02 | 1,495,863 | +0.10(+0.15%) |
Apr 28, 2017 | 63.99 | 64.61 | 63.20 | 63.92 | 1,602,627 | -0.06(-0.09%) |
Apr 27, 2017 | 62.95 | 64.10 | 62.03 | 63.98 | 2,297,649 | +0.86(+1.36%) |
Apr 26, 2017 | 60.35 | 64.41 | 60.05 | 63.13 | 7,006,827 | +4.50(+7.68%) |
Apr 25, 2017 | 57.97 | 59.06 | 56.88 | 58.62 | 3,784,720 | +0.66(+1.13%) |
Apr 24, 2017 | 58.08 | 58.56 | 56.76 | 57.97 | 2,457,157 | +0.54(+0.93%) |
Apr 21, 2017 | 57.66 | 57.83 | 56.95 | 57.43 | 1,117,878 | -0.29(-0.49%) |
Apr 20, 2017 | 57.67 | 58.23 | 57.09 | 57.71 | 1,490,025 | +0.29(+0.50%) |
Apr 19, 2017 | 57.28 | 58.02 | 57.23 | 57.43 | 1,565,813 | +0.25(+0.44%) |
Apr 18, 2017 | 57.92 | 57.95 | 56.88 | 57.18 | 2,716,684 | -1.51(-2.58%) |
Apr 17, 2017 | 58.56 | 58.84 | 58.15 | 58.69 | 1,038,801 | +0.21(+0.35%) |
Apr 13, 2017 | 58.60 | 58.77 | 58.22 | 58.48 | 1,133,696 | -0.35(-0.59%) |
Apr 12, 2017 | 59.52 | 59.52 | 58.07 | 58.83 | 2,075,486 | -0.83(-1.39%) |
Apr 11, 2017 | 60.40 | 60.49 | 59.28 | 59.66 | 2,017,869 | -0.66(-1.09%) |
Apr 10, 2017 | 59.82 | 61.37 | 59.60 | 60.32 | 2,326,995 | +0.87(+1.47%) |
Apr 07, 2017 | 58.16 | 59.76 | 57.84 | 59.44 | 1,830,681 | +1.00(+1.72%) |
Apr 06, 2017 | 57.58 | 58.82 | 57.53 | 58.44 | 2,245,449 | +0.86(+1.49%) |
Apr 05, 2017 | 57.52 | 58.84 | 57.21 | 57.58 | 2,874,418 | -0.05(-0.09%) |
Apr 04, 2017 | 57.58 | 57.73 | 56.60 | 57.64 | 2,271,748 | -0.12(-0.21%) |